ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: S2EA34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/09/2025-1,77%-0,7541,7042,4541,7042,46407K611
11/09/20252,76%1,1442,4541,3141,3142,80574K226
10/09/2025-1,05%-0,4441,3142,0841,3142,08565K281
09/09/20250,85%0,3541,7541,4140,7841,82351K65
08/09/20250,66%0,2741,4041,5041,3042,48495K245
05/09/2025-1,03%-0,4341,1341,3040,2841,58177K95
04/09/20255,22%2,0641,5639,9039,6541,561M348
03/09/20251,18%0,4639,5039,0337,7939,50425K376
02/09/2025-6,33%-2,6439,0440,4038,4840,40791K277
01/09/20252,23%0,9141,6841,0040,0043,96541K2.007
29/08/20251,95%0,7840,7740,2540,1440,80346K477
28/08/2025-0,03%-0,0139,9940,1439,4440,14738K1.453
27/08/2025-2,89%-1,1940,0041,4639,6041,46148K94
26/08/20250,73%0,3041,1940,1940,1941,19256K46
25/08/20251,31%0,5340,8940,6740,0441,223M153
22/08/20255,27%2,0240,3639,2039,2040,36324K178
21/08/2025-2,79%-1,1038,3439,2938,3439,3789K59
20/08/2025-1,00%-0,4039,4440,0038,1640,00307K146
19/08/20252,50%0,9739,8439,0338,7339,841M119
18/08/20252,07%0,7938,8738,0937,8138,87330K341
15/08/20251,30%0,4938,0837,2537,1638,78188K89
14/08/2025-0,90%-0,3437,5937,9337,0238,0091K664
13/08/20251,69%0,6337,9337,8437,3939,101M225
12/08/202516,96%5,4137,3036,1036,0238,264M229
11/08/20250,06%0,0231,8932,1631,7732,56201K35
08/08/2025-1,79%-0,5831,8732,7831,5332,78367K91
07/08/20251,00%0,3232,4532,5932,2733,00393K72
06/08/2025-4,06%-1,3632,1333,2032,1333,25704K192
05/08/2025-2,79%-0,9633,4933,9532,9033,95236K70
04/08/20251,62%0,5534,4534,2533,9834,492M152
01/08/2025-3,14%-1,1033,9034,9933,6034,99586K153
31/07/2025-3,18%-1,1535,0036,2235,0036,22210K246
30/07/20251,12%0,4036,1535,7535,2336,15177K47
29/07/20250,68%0,2435,7535,9835,3836,0681K136
28/07/20251,89%0,6635,5135,2135,2135,97350K48
25/07/20251,66%0,5734,8534,4734,4635,42458K190
24/07/2025-1,32%-0,4634,2834,9734,2135,16517K394
23/07/20251,28%0,4434,7434,5734,5735,57551K71
22/07/2025-0,90%-0,3134,3034,6133,7334,65404K101
21/07/2025-7,31%-2,7334,6137,7234,4537,72882K186
18/07/20250,00%0,0037,3437,4537,1237,82395K80
17/07/20253,64%1,3137,3436,3035,6837,34522K101
16/07/20253,50%1,2236,0335,0534,9536,604M91
15/07/20255,13%1,7034,8134,0033,5335,33252K578
14/07/20251,25%0,4133,1132,7032,7033,93435K660
11/07/2025-0,58%-0,1932,7032,8532,6233,35127K198
10/07/2025-3,15%-1,0732,8933,9632,2434,10826K109
09/07/20256,06%1,9433,9632,7732,5033,96321K68
08/07/2025-2,47%-0,8132,0233,2031,9833,47755K253
07/07/20251,02%0,3332,8332,5032,3033,35110K231
04/07/20251,56%0,5032,5032,1032,0832,75114K32
03/07/2025-0,59%-0,1932,0032,3231,9932,40129K62
02/07/2025-1,17%-0,3832,1932,6032,1033,09388K1.284
01/07/2025-6,70%-2,3432,5734,7432,5734,74991K293
27/06/20250,72%0,2534,9134,7434,2235,57136K197
26/06/2025-1,14%-0,4034,6634,9434,6235,01181K228
25/06/20250,72%0,2535,0635,0134,5535,46126K38
24/06/20253,79%1,2734,8133,5433,5435,26601K70
23/06/2025-1,38%-0,4733,5433,9033,1634,01589K306
20/06/2025-0,12%-0,0434,0133,7233,7234,4361K36
18/06/2025-2,71%-0,9534,0534,3033,9634,64148K92
17/06/20251,39%0,4835,0034,5334,2735,00202K155
16/06/2025-3,09%-1,1034,5235,5834,2035,58145K119
13/06/20255,35%1,8135,6233,2333,2335,62261K97
12/06/2025-0,56%-0,1933,8133,9933,7134,27779K1.309
11/06/2025-2,02%-0,7034,0035,0534,0035,05636K68
10/06/2025-4,93%-1,8034,7035,7834,4736,28666K399
09/06/2025-0,68%-0,2536,5037,0036,2137,27640K85
06/06/20250,57%0,2136,7538,5336,7138,55214K468
05/06/2025-4,09%-1,5636,5438,4936,5438,67555K428
04/06/20252,58%0,9638,1036,3936,3938,25213K299
03/06/2025-3,96%-1,5337,1438,6737,1438,67365K88
02/06/20255,80%2,1238,6736,9236,4338,67767K169
30/05/20250,61%0,2236,5537,4036,0637,40136K305
29/05/2025-3,76%-1,4236,3338,1336,3138,13615K269
28/05/20250,67%0,2537,7536,8036,8037,89596K51
27/05/2025-0,58%-0,2237,5037,4837,1138,30724K161
26/05/20250,24%0,0937,7237,7236,2037,7297K58
23/05/20254,53%1,6337,6335,6435,6437,68625K145
22/05/2025-1,40%-0,5136,0036,6136,0036,86309K98
21/05/20250,38%0,1436,5136,4936,4937,30235K106
20/05/2025-0,85%-0,3136,3737,0536,3737,05491K141
19/05/20251,80%0,6536,6836,4036,0036,79421K94
16/05/2025-2,88%-1,0736,0337,9036,0337,901M345
15/05/20250,43%0,1637,1036,9036,2737,41270K174
14/05/20257,17%2,4736,9435,9834,9836,946M156
13/05/20256,39%2,0734,4735,0033,7535,476M507
12/05/20253,85%1,2032,4031,7131,6732,82849K119
09/05/2025-4,27%-1,3931,2032,9031,2032,90826K212
08/05/2025-1,18%-0,3932,5932,5832,5833,40201K61
07/05/20251,17%0,3832,9832,9332,4132,98372K78
06/05/20250,96%0,3132,6032,3532,0532,76464K190
05/05/20250,00%0,0032,2931,6631,4432,641M819
02/05/20255,25%1,6132,2931,4031,4032,46551K189
30/04/20251,22%0,3730,6829,6829,3030,68602K314
29/04/20252,40%0,7130,3129,8829,3230,31463K341
28/04/2025-0,20%-0,0629,6029,0428,9329,60928K395
25/04/20255,97%1,6729,6628,2727,8129,66501K191
24/04/20251,82%0,5027,9927,4527,0528,351M115
23/04/20252,16%0,5827,4927,9727,4928,39222K149
22/04/2025-3,55%-0,9926,9127,7026,9127,70608K141
17/04/20251,38%0,3827,9027,5227,5228,97426K88
16/04/2025-1,71%-0,4827,5227,6027,4028,371M308
15/04/20251,60%0,4428,0027,9027,6828,23536K79
14/04/20250,00%0,0027,5627,7027,5628,60361K74
11/04/20252,84%0,7627,5626,4026,4027,751M73
10/04/2025-3,87%-1,0826,8027,2926,7827,86501K259
09/04/202512,65%3,1327,8824,7524,7528,11883K355
08/04/2025-2,33%-0,5924,7525,6524,7527,00679K362
07/04/20253,01%0,7425,3423,5023,3926,102M681
04/04/2025-6,82%-1,8024,6025,5124,6026,001M1.066
03/04/2025-13,30%-4,0526,4028,4525,9528,452M515
02/04/20251,81%0,5430,4529,9029,3731,16332K99
01/04/20250,40%0,1229,9129,3229,3230,071M303
31/03/2025-2,33%-0,7129,7929,3928,5829,79141K279
28/03/2025-2,65%-0,8330,5031,0030,0031,002M1.056
27/03/20256,31%1,8631,3329,6229,5831,33576K325
26/03/2025-1,93%-0,5829,4729,6529,0430,20582K326
25/03/20251,55%0,4630,0530,0029,2030,062M59
24/03/20254,97%1,4029,5929,4929,3929,80419K170
21/03/2025-1,95%-0,5628,1929,2028,1929,204M148
20/03/20251,41%0,4028,7527,8427,8428,81213K58
19/03/20250,11%0,0328,3528,0227,2029,08294K179
18/03/2025-6,63%-2,0128,3230,2628,2830,26564K141
17/03/20254,55%1,3230,3329,3929,3930,33390K143
14/03/20250,07%0,0229,0129,2829,0129,60616K493
13/03/2025-3,75%-1,1328,9929,7428,8730,08344K278
12/03/20252,03%0,6030,1229,1729,1730,95371K104
11/03/2025-0,27%-0,0829,5229,3528,2530,07395K460
10/03/2025-4,95%-1,5429,6030,4728,8830,472M390
07/03/2025-6,26%-2,0831,1432,0030,1532,101M416
06/03/2025-1,86%-0,6333,2233,7831,9033,783M2.055
05/03/202513,55%4,0433,8532,0032,0033,92878K170
28/02/2025--29,8129,8928,8530,10330K603


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito