Cotação atual, histórico e gráfico do papel: S2EA34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações S2EA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/10/2024	0,62%	0,13	20,94	21,23	20,81	21,23	136K	159
03/10/2024	0,14%	0,03	20,81	20,77	20,44	20,97	67K	62
02/10/2024	-2,81%	-0,60	20,78	21,38	20,32	21,38	413K	222
01/10/2024	4,24%	0,87	21,38	20,83	20,54	21,40	732K	2.151
30/09/2024	-0,58%	-0,12	20,51	20,57	20,36	20,80	167K	47
27/09/2024	0,39%	0,08	20,63	20,65	20,46	20,82	302K	67
26/09/2024	0,05%	0,01	20,55	20,75	20,32	20,81	367K	94

25/09/2024	-1,15%	-0,24	20,54	20,78	20,13	20,78	224K	366
24/09/2024	2,82%	0,57	20,78	20,32	19,90	20,78	448K	970
23/09/2024	7,10%	1,34	20,21	19,03	19,03	20,21	373K	439
20/09/2024	1,51%	0,28	18,87	18,30	18,16	18,87	106K	629
19/09/2024	3,11%	0,56	18,59	18,30	18,30	18,75	524K	302
18/09/2024	0,90%	0,16	18,03	17,73	17,63	18,17	37K	25
17/09/2024	2,06%	0,36	17,87	17,57	17,37	17,87	102K	80
16/09/2024	-2,67%	-0,48	17,51	18,17	17,41	18,17	88K	49
13/09/2024	0,95%	0,17	17,99	17,90	17,72	17,99	218K	45
12/09/2024	3,48%	0,60	17,82	17,46	17,46	18,09	187K	66
11/09/2024	-1,71%	-0,30	17,22	17,49	17,22	17,58	166K	33
10/09/2024	2,04%	0,35	17,52	17,11	17,10	17,54	89K	25
09/09/2024	-0,41%	-0,07	17,17	17,30	17,17	17,42	53K	68
06/09/2024	-1,49%	-0,26	17,24	17,59	16,98	17,59	101K	48
05/09/2024	0,00%	0,00	17,50	17,70	17,49	17,87	142K	31
04/09/2024	0,00%	0,00	17,50	17,36	17,10	17,69	153K	73
03/09/2024	-2,07%	-0,37	17,50	17,86	17,40	17,86	167K	412
02/09/2024	-0,11%	-0,02	17,87	17,91	16,70	18,88	17K	44
30/08/2024	3,05%	0,53	17,89	17,98	17,66	18,03	484K	157
29/08/2024	-3,77%	-0,68	17,36	18,04	17,31	18,19	237K	73
28/08/2024	0,39%	0,07	18,04	18,13	17,77	18,14	205K	25
27/08/2024	-0,72%	-0,13	17,97	18,10	17,97	18,23	89K	35
26/08/2024	-0,71%	-0,13	18,10	17,86	17,86	18,36	167K	107
23/08/2024	-1,94%	-0,36	18,23	18,65	18,17	18,65	103K	63
22/08/2024	4,38%	0,78	18,59	18,30	18,30	18,62	559K	1.834
21/08/2024	-0,06%	-0,01	17,81	17,82	17,66	18,07	703K	323
20/08/2024	-0,94%	-0,17	17,82	18,00	17,66	18,00	117K	55
19/08/2024	3,99%	0,69	17,99	17,15	17,13	17,99	437K	797
16/08/2024	-0,40%	-0,07	17,30	17,43	17,26	17,54	282K	116
15/08/2024	3,27%	0,55	17,37	16,80	16,80	17,49	389K	95
14/08/2024	3,70%	0,60	16,82	16,49	16,49	17,02	304K	182
13/08/2024	10,79%	1,58	16,22	15,00	15,00	16,41	473K	213
12/08/2024	2,66%	0,38	14,64	14,48	14,35	14,73	380K	585
09/08/2024	3,33%	0,46	14,26	13,94	13,79	14,31	62K	698
08/08/2024	0,36%	0,05	13,80	13,76	13,76	13,92	30K	16
07/08/2024	0,51%	0,07	13,75	13,70	13,64	13,94	81K	308
06/08/2024	-0,29%	-0,04	13,68	13,72	13,24	13,75	345K	32
05/08/2024	-0,44%	-0,06	13,72	13,68	12,45	13,95	546K	64
02/08/2024	-3,97%	-0,57	13,78	14,30	13,78	14,30	120K	48
01/08/2024	-2,78%	-0,41	14,35	14,62	14,35	14,71	377K	137
31/07/2024	1,17%	0,17	14,76	14,80	14,75	15,02	506K	790
30/07/2024	-3,38%	-0,51	14,59	14,95	14,50	14,95	458K	54
29/07/2024	0,60%	0,09	15,10	15,00	14,80	15,25	215K	100
26/07/2024	5,33%	0,76	15,01	14,88	14,60	15,03	459K	88
25/07/2024	-2,86%	-0,42	14,25	14,60	14,25	14,60	563K	89
24/07/2024	-1,61%	-0,24	14,67	14,99	14,67	14,99	85K	39
23/07/2024	-1,19%	-0,18	14,91	14,87	14,72	15,08	102K	1.562
22/07/2024	-1,37%	-0,21	15,09	14,99	14,95	15,39	72K	32
19/07/2024	0,39%	0,06	15,30	15,27	15,05	15,33	76K	29
18/07/2024	1,20%	0,18	15,24	15,40	15,06	15,46	164K	47
17/07/2024	-1,05%	-0,16	15,06	14,92	14,92	15,35	548K	2.010
16/07/2024	-1,30%	-0,20	15,22	15,50	15,22	15,60	175K	77
15/07/2024	-5,40%	-0,88	15,42	15,76	15,41	16,30	321K	111
12/07/2024	1,31%	0,21	16,30	16,38	15,94	16,46	87K	494
11/07/2024	-0,68%	-0,11	16,09	16,28	16,07	16,38	122K	45
10/07/2024	1,82%	0,29	16,20	15,94	15,80	16,20	192K	40
09/07/2024	-0,25%	-0,04	15,91	15,95	15,87	16,23	157K	37
08/07/2024	0,44%	0,07	15,95	15,58	15,58	15,96	52K	45
05/07/2024	0,51%	0,08	15,88	15,85	15,54	15,88	348K	221
04/07/2024	-0,06%	-0,01	15,80	15,71	15,70	15,84	65K	34
03/07/2024	-0,82%	-0,13	15,81	16,00	15,80	16,05	54K	32
02/07/2024	2,31%	0,36	15,94	15,56	15,27	15,99	163K	514
01/07/2024	-2,01%	-0,32	15,58	15,90	15,02	15,90	425K	91
28/06/2024	-3,11%	-0,51	15,90	16,40	15,70	16,40	630K	673
27/06/2024	-0,73%	-0,12	16,41	16,63	16,34	16,64	87K	45
26/06/2024	2,35%	0,38	16,53	16,30	16,16	16,66	150K	1.383
25/06/2024	-2,12%	-0,35	16,15	15,83	15,71	16,15	439K	1.008
24/06/2024	0,30%	0,05	16,50	16,41	16,19	16,53	227K	130
21/06/2024	0,49%	0,08	16,45	16,57	16,36	16,59	261K	50
20/06/2024	-0,79%	-0,13	16,37	16,17	16,17	16,63	538K	232
19/06/2024	0,61%	0,10	16,50	16,15	16,15	16,81	19K	64
18/06/2024	0,43%	0,07	16,40	16,34	16,23	16,55	219K	69
17/06/2024	2,51%	0,40	16,33	15,93	15,93	16,46	222K	70
14/06/2024	-0,75%	-0,12	15,93	15,82	15,82	16,02	103K	24
13/06/2024	0,06%	0,01	16,05	16,09	16,04	16,33	607K	64
12/06/2024	2,30%	0,36	16,04	15,82	15,81	16,10	174K	71
11/06/2024	0,26%	0,04	15,68	15,50	15,46	15,78	284K	1.872
10/06/2024	0,90%	0,14	15,64	15,45	15,38	15,79	259K	306
07/06/2024	2,51%	0,38	15,50	15,16	15,03	15,50	123K	64
06/06/2024	0,27%	0,04	15,12	15,06	14,96	15,15	252K	354
05/06/2024	0,73%	0,11	15,08	14,75	14,75	15,18	233K	94
04/06/2024	4,98%	0,71	14,97	14,42	14,40	14,97	456K	469
03/06/2024	0,85%	0,12	14,26	14,17	14,17	14,54	124K	219
31/05/2024	-0,21%	-0,03	14,14	14,17	13,81	14,17	1M	414
29/05/2024	-0,77%	-0,11	14,17	14,28	13,97	14,28	209K	869
28/05/2024	2,66%	0,37	14,28	14,04	13,65	14,29	507K	322
27/05/2024	-6,52%	-0,97	13,91	14,88	13,85	15,19	91K	87
24/05/2024	1,16%	0,17	14,88	14,65	14,65	14,89	104K	407
23/05/2024	-3,22%	-0,49	14,71	15,29	14,50	15,29	183K	721
22/05/2024	2,84%	0,42	15,20	14,85	14,85	15,22	160K	66
21/05/2024	-0,54%	-0,08	14,78	14,97	14,73	15,07	1M	674
20/05/2024	-1,33%	-0,20	14,86	15,06	14,69	15,06	285K	77
17/05/2024	2,17%	0,32	15,06	14,85	14,78	15,21	151K	205
16/05/2024	4,69%	0,66	14,74	14,14	14,14	14,81	68K	152
15/05/2024	3,00%	0,41	14,08	14,01	13,81	14,21	180K	839
14/05/2024	2,78%	0,37	13,67	14,00	13,05	14,25	83K	53
13/05/2024	-0,75%	-0,10	13,30	13,40	13,13	13,40	144K	2.246
10/05/2024	-1,25%	-0,17	13,40	13,60	13,35	13,70	49K	17
09/05/2024	-0,07%	-0,01	13,57	13,61	13,55	13,75	125K	140
08/05/2024	2,49%	0,33	13,58	12,98	12,98	13,58	339K	259
07/05/2024	-1,34%	-0,18	13,25	13,31	13,23	13,35	100K	85
06/05/2024	-0,44%	-0,06	13,43	13,55	13,35	13,70	59K	176
03/05/2024	3,06%	0,40	13,49	13,20	13,15	13,57	142K	59
02/05/2024	-0,38%	-0,05	13,09	12,87	12,82	13,10	42K	132
30/04/2024	-0,68%	-0,09	13,14	13,18	12,96	13,21	634K	1.143
29/04/2024	2,88%	0,37	13,23	12,87	12,73	13,23	504K	362
26/04/2024	-1,00%	-0,13	12,86	12,99	12,70	13,07	120K	317
25/04/2024	-0,23%	-0,03	12,99	13,02	12,86	13,10	746K	107
24/04/2024	2,44%	0,31	13,02	12,98	12,91	13,27	182K	672
23/04/2024	2,83%	0,35	12,71	12,56	12,56	12,86	332K	257
22/04/2024	7,76%	0,89	12,36	12,46	12,01	12,86	628K	1.844
19/04/2024	-3,12%	-0,37	11,47	11,82	11,44	11,82	201K	42
18/04/2024	1,20%	0,14	11,84	11,84	11,81	12,14	173K	52
17/04/2024	-2,26%	-0,27	11,70	11,62	11,62	11,71	32K	30
16/04/2024	8,03%	0,89	11,97	11,08	11,08	12,03	386K	352
15/04/2024	0,64%	0,07	11,08	11,01	10,87	11,08	86K	44
12/04/2024	-2,91%	-0,33	11,01	11,37	10,96	11,37	39K	51
11/04/2024	-2,24%	-0,26	11,34	11,38	11,29	11,40	48K	80
10/04/2024	1,67%	0,19	11,60	11,43	11,31	11,80	216K	58
09/04/2024	1,33%	0,15	11,41	11,26	11,26	11,45	24K	42
08/04/2024	0,99%	0,11	11,26	11,24	11,17	11,38	84K	34
05/04/2024	3,24%	0,35	11,15	11,00	11,00	11,23	48K	783
04/04/2024	1,12%	0,12	10,80	10,59	10,59	11,21	236K	86
03/04/2024	-2,82%	-0,31	10,68	11,01	10,63	11,16	74K	38
02/04/2024	2,71%	0,29	10,99	10,75	10,64	11,08	134K	164
01/04/2024	-1,11%	-0,12	10,70	10,96	10,65	10,96	65K	33
28/03/2024	-	-	10,82	10,64	10,55	10,90	147K	1.165

Date,Open,High,Low,Close,Volume
04-Oct-24,21.23,21.23,20.81,20.94,136280
03-Oct-24,20.77,20.97,20.44,20.81,67173
02-Oct-24,21.38,21.38,20.32,20.78,413417
01-Oct-24,20.83,21.40,20.54,21.38,731666
30-Sep-24,20.57,20.80,20.36,20.51,166639
27-Sep-24,20.65,20.82,20.46,20.63,302107
26-Sep-24,20.75,20.81,20.32,20.55,367031
25-Sep-24,20.78,20.78,20.13,20.54,224334
24-Sep-24,20.32,20.78,19.90,20.78,448108
23-Sep-24,19.03,20.21,19.03,20.21,373350
20-Sep-24,18.30,18.87,18.16,18.87,106475
19-Sep-24,18.30,18.75,18.30,18.59,524371
18-Sep-24,17.73,18.17,17.63,18.03,37095
17-Sep-24,17.57,17.87,17.37,17.87,101800
16-Sep-24,18.17,18.17,17.41,17.51,88298
13-Sep-24,17.90,17.99,17.72,17.99,217738
12-Sep-24,17.46,18.09,17.46,17.82,187025
11-Sep-24,17.49,17.58,17.22,17.22,166352
10-Sep-24,17.11,17.54,17.10,17.52,89296
09-Sep-24,17.30,17.42,17.17,17.17,53327
06-Sep-24,17.59,17.59,16.98,17.24,101354
05-Sep-24,17.70,17.87,17.49,17.50,142498
04-Sep-24,17.36,17.69,17.10,17.50,152510
03-Sep-24,17.86,17.86,17.40,17.50,166703
02-Sep-24,17.91,18.88,16.70,17.87,17485
30-Aug-24,17.98,18.03,17.66,17.89,483681
29-Aug-24,18.04,18.19,17.31,17.36,237427
28-Aug-24,18.13,18.14,17.77,18.04,205459
27-Aug-24,18.10,18.23,17.97,17.97,88975
26-Aug-24,17.86,18.36,17.86,18.10,167284
23-Aug-24,18.65,18.65,18.17,18.23,103495
22-Aug-24,18.30,18.62,18.30,18.59,559026
21-Aug-24,17.82,18.07,17.66,17.81,702596
20-Aug-24,18.00,18.00,17.66,17.82,116822
19-Aug-24,17.15,17.99,17.13,17.99,437199
16-Aug-24,17.43,17.54,17.26,17.30,282434
15-Aug-24,16.80,17.49,16.80,17.37,389422
14-Aug-24,16.49,17.02,16.49,16.82,304265
13-Aug-24,15.00,16.41,15.00,16.22,472799
12-Aug-24,14.48,14.73,14.35,14.64,380053
09-Aug-24,13.94,14.31,13.79,14.26,62204
08-Aug-24,13.76,13.92,13.76,13.80,30170
07-Aug-24,13.70,13.94,13.64,13.75,81168
06-Aug-24,13.72,13.75,13.24,13.68,344902
05-Aug-24,13.68,13.95,12.45,13.72,545588
02-Aug-24,14.30,14.30,13.78,13.78,120284
01-Aug-24,14.62,14.71,14.35,14.35,377378
31-Jul-24,14.80,15.02,14.75,14.76,506417
30-Jul-24,14.95,14.95,14.50,14.59,457783
29-Jul-24,15.00,15.25,14.80,15.10,214992
26-Jul-24,14.88,15.03,14.60,15.01,458556
25-Jul-24,14.60,14.60,14.25,14.25,562858
24-Jul-24,14.99,14.99,14.67,14.67,85045
23-Jul-24,14.87,15.08,14.72,14.91,102152
22-Jul-24,14.99,15.39,14.95,15.09,72374
19-Jul-24,15.27,15.33,15.05,15.30,75569
18-Jul-24,15.40,15.46,15.06,15.24,164011
17-Jul-24,14.92,15.35,14.92,15.06,547583
16-Jul-24,15.50,15.60,15.22,15.22,175089
15-Jul-24,15.76,16.30,15.41,15.42,320943
12-Jul-24,16.38,16.46,15.94,16.30,87096
11-Jul-24,16.28,16.38,16.07,16.09,122347
10-Jul-24,15.94,16.20,15.80,16.20,191978
09-Jul-24,15.95,16.23,15.87,15.91,157121
08-Jul-24,15.58,15.96,15.58,15.95,52044
05-Jul-24,15.85,15.88,15.54,15.88,347873
04-Jul-24,15.71,15.84,15.70,15.80,64569
03-Jul-24,16.00,16.05,15.80,15.81,53823
02-Jul-24,15.56,15.99,15.27,15.94,163232
01-Jul-24,15.90,15.90,15.02,15.58,425196
28-Jun-24,16.40,16.40,15.70,15.90,630175
27-Jun-24,16.63,16.64,16.34,16.41,86657
26-Jun-24,16.30,16.66,16.16,16.53,149536
25-Jun-24,15.83,16.15,15.71,16.15,439263
24-Jun-24,16.41,16.53,16.19,16.50,226778
21-Jun-24,16.57,16.59,16.36,16.45,260513
20-Jun-24,16.17,16.63,16.17,16.37,538414
19-Jun-24,16.15,16.81,16.15,16.50,18704
18-Jun-24,16.34,16.55,16.23,16.40,219341
17-Jun-24,15.93,16.46,15.93,16.33,222447
14-Jun-24,15.82,16.02,15.82,15.93,103369
13-Jun-24,16.09,16.33,16.04,16.05,606974
12-Jun-24,15.82,16.10,15.81,16.04,173685
11-Jun-24,15.50,15.78,15.46,15.68,284202
10-Jun-24,15.45,15.79,15.38,15.64,258958
07-Jun-24,15.16,15.50,15.03,15.50,123395
06-Jun-24,15.06,15.15,14.96,15.12,252497
05-Jun-24,14.75,15.18,14.75,15.08,232986
04-Jun-24,14.42,14.97,14.40,14.97,456479
03-Jun-24,14.17,14.54,14.17,14.26,124295
31-May-24,14.17,14.17,13.81,14.14,1355381
29-May-24,14.28,14.28,13.97,14.17,208676
28-May-24,14.04,14.29,13.65,14.28,506734
27-May-24,14.88,15.19,13.85,13.91,91213
24-May-24,14.65,14.89,14.65,14.88,104001
23-May-24,15.29,15.29,14.50,14.71,182587
22-May-24,14.85,15.22,14.85,15.20,160414
21-May-24,14.97,15.07,14.73,14.78,1416926
20-May-24,15.06,15.06,14.69,14.86,284773
17-May-24,14.85,15.21,14.78,15.06,151309
16-May-24,14.14,14.81,14.14,14.74,67606
15-May-24,14.01,14.21,13.81,14.08,180051
14-May-24,14.00,14.25,13.05,13.67,83432
13-May-24,13.40,13.40,13.13,13.30,143914
10-May-24,13.60,13.70,13.35,13.40,48743
09-May-24,13.61,13.75,13.55,13.57,125119
08-May-24,12.98,13.58,12.98,13.58,338642
07-May-24,13.31,13.35,13.23,13.25,99644
06-May-24,13.55,13.70,13.35,13.43,58570
03-May-24,13.20,13.57,13.15,13.49,141939
02-May-24,12.87,13.10,12.82,13.09,42409
30-Apr-24,13.18,13.21,12.96,13.14,633544
29-Apr-24,12.87,13.23,12.73,13.23,503580
26-Apr-24,12.99,13.07,12.70,12.86,119849
25-Apr-24,13.02,13.10,12.86,12.99,746092
24-Apr-24,12.98,13.27,12.91,13.02,181574
23-Apr-24,12.56,12.86,12.56,12.71,332044
22-Apr-24,12.46,12.86,12.01,12.36,627850
19-Apr-24,11.82,11.82,11.44,11.47,200885
18-Apr-24,11.84,12.14,11.81,11.84,172874
17-Apr-24,11.62,11.71,11.62,11.70,32384
16-Apr-24,11.08,12.03,11.08,11.97,385837
15-Apr-24,11.01,11.08,10.87,11.08,85744
12-Apr-24,11.37,11.37,10.96,11.01,38891
11-Apr-24,11.38,11.40,11.29,11.34,48380
10-Apr-24,11.43,11.80,11.31,11.60,215751
09-Apr-24,11.26,11.45,11.26,11.41,23608
08-Apr-24,11.24,11.38,11.17,11.26,84211
05-Apr-24,11.00,11.23,11.00,11.15,47787
04-Apr-24,10.59,11.21,10.59,10.80,236029
03-Apr-24,11.01,11.16,10.63,10.68,73543
02-Apr-24,10.75,11.08,10.64,10.99,133970
01-Apr-24,10.96,10.96,10.65,10.70,64745
28-Mar-24,10.64,10.90,10.55,10.82,146866

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: S2EA34