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
21/10/2026	-4,74%	-0,77	15,48	16,32	15,34	16,32	555K	480
20/10/2026	-9,42%	-1,69	16,25	17,50	16,08	17,50	2M	457
19/10/2026	-5,93%	-1,13	17,94	19,27	17,80	19,27	710K	185
16/10/2026	-4,55%	-0,91	19,07	20,33	19,04	20,33	215K	123
15/10/2026	4,33%	0,83	19,98	19,10	19,10	19,98	96K	86
14/10/2026	-0,26%	-0,05	19,15	19,45	19,06	19,81	244K	811
13/10/2026	0,52%	0,10	19,20	19,10	19,10	19,52	161K	129
09/10/2026	1,81%	0,34	19,10	18,95	18,76	19,34	586K	280
08/10/2026	-1,78%	-0,34	18,76	18,75	18,60	18,89	242K	206
07/10/2026	-0,31%	-0,06	19,10	19,36	18,89	19,36	172K	203
06/10/2026	-1,19%	-0,23	19,16	19,08	19,00	19,42	115K	283
05/10/2026	-2,27%	-0,45	19,39	19,84	19,30	19,84	103K	228
02/10/2026	-0,10%	-0,02	19,84	20,00	19,74	20,13	59K	260
01/10/2026	-1,44%	-0,29	19,86	20,15	19,64	20,15	74K	50
30/09/2026	-2,09%	-0,43	20,15	20,58	20,15	20,64	34K	101
29/09/2026	-0,63%	-0,13	20,58	20,76	20,45	20,76	30K	18
28/09/2026	0,49%	0,10	20,71	20,82	20,14	20,82	34K	37
25/09/2026	-1,06%	-0,22	20,61	20,98	20,59	20,98	111K	163
24/09/2026	-2,71%	-0,58	20,83	21,63	20,80	21,63	37K	79
23/09/2026	0,90%	0,19	21,41	21,22	20,97	21,42	20K	186
22/09/2026	1,05%	0,22	21,22	20,58	20,58	21,50	81K	33
21/09/2026	-1,41%	-0,30	21,00	21,05	20,55	21,13	43K	264
18/09/2026	0,00%	0,00	21,30	20,90	20,58	21,30	34K	44
17/09/2026	-1,62%	-0,35	21,30	21,87	20,79	21,87	164K	79
16/09/2026	1,22%	0,26	21,65	21,06	21,06	21,74	325K	515
15/09/2026	-4,93%	-1,11	21,39	22,39	21,18	22,39	343K	85
14/09/2026	3,21%	0,70	22,50	22,02	21,63	22,65	514K	403
11/09/2026	0,09%	0,02	21,80	21,54	21,54	22,20	318K	85
10/09/2026	-2,20%	-0,49	21,78	21,99	21,78	22,40	2M	196
09/09/2026	-4,63%	-1,08	22,27	23,15	21,97	23,15	354K	148
08/09/2026	2,64%	0,60	23,35	22,86	22,50	23,35	150K	93
04/09/2026	-1,90%	-0,44	22,75	23,56	22,75	23,56	183K	416
03/09/2026	0,61%	0,14	23,19	23,05	22,80	23,34	502K	96
02/09/2026	-0,69%	-0,16	23,05	22,74	22,74	23,21	34K	40
01/09/2026	-3,09%	-0,74	23,21	23,10	22,84	23,60	95K	101
31/08/2026	-3,58%	-0,89	23,95	24,84	23,21	24,86	271K	140
28/08/2026	3,33%	0,80	24,84	24,04	24,04	25,19	260K	194
27/08/2026	-3,30%	-0,82	24,04	24,45	24,04	24,45	179K	315
26/08/2026	-3,27%	-0,84	24,86	25,37	24,49	25,37	227K	69
25/08/2026	7,85%	1,87	25,70	23,84	23,84	25,70	145K	256
24/08/2026	-1,61%	-0,39	23,83	24,22	23,61	24,22	125K	460
21/08/2026	-1,30%	-0,32	24,22	24,55	24,10	24,55	425K	146
20/08/2026	-2,00%	-0,50	24,54	24,54	24,00	24,69	202K	804
19/08/2026	1,91%	0,47	25,04	24,10	23,85	25,04	374K	194
18/08/2026	-0,89%	-0,22	24,57	24,39	24,06	24,57	580K	167
17/08/2026	-2,67%	-0,68	24,79	26,74	24,75	26,74	884K	251
14/08/2026	-1,01%	-0,26	25,47	26,00	25,36	26,00	375K	109
13/08/2026	-7,18%	-1,99	25,73	26,94	25,36	26,94	271K	2.523
12/08/2026	2,67%	0,72	27,72	27,00	26,19	27,72	694K	413
11/08/2026	15,53%	3,63	27,00	25,65	25,45	27,29	1M	970
10/08/2026	1,34%	0,31	23,37	23,06	23,06	23,62	353K	1.768
07/08/2026	0,70%	0,16	23,06	22,90	22,83	23,30	168K	963
06/08/2026	-2,97%	-0,70	22,90	23,12	22,66	23,41	38K	52
05/08/2026	3,92%	0,89	23,60	23,08	22,91	23,60	65K	105
04/08/2026	2,25%	0,50	22,71	22,05	22,05	23,04	762K	172
03/08/2026	2,54%	0,55	22,21	22,13	21,98	22,46	5K	20
31/07/2026	0,28%	0,06	21,66	21,68	21,64	21,86	396K	184
30/07/2026	-2,26%	-0,50	21,60	22,33	21,16	22,33	36K	39
29/07/2026	0,18%	0,04	22,10	22,29	22,00	22,50	66K	38
28/07/2026	3,13%	0,67	22,06	22,00	21,10	22,06	263K	475
27/07/2026	5,37%	1,09	21,39	20,55	20,55	21,51	970K	206
24/07/2026	1,00%	0,20	20,30	20,36	19,90	20,43	114K	416
23/07/2026	-5,90%	-1,26	20,10	21,36	20,10	21,36	1M	167
22/07/2026	-2,24%	-0,49	21,36	21,91	20,96	21,91	23K	32
21/07/2026	2,58%	0,55	21,85	21,53	21,39	21,90	352K	141
20/07/2026	1,00%	0,21	21,30	21,46	21,30	21,93	110K	33
17/07/2026	-2,77%	-0,60	21,09	21,50	20,85	21,51	104K	46
16/07/2026	-5,82%	-1,34	21,69	23,21	21,63	23,21	425K	121
15/07/2026	3,79%	0,84	23,03	22,17	22,00	23,28	350K	461
14/07/2026	-2,50%	-0,57	22,19	22,41	21,94	22,56	106K	191
13/07/2026	-2,65%	-0,62	22,76	23,38	22,42	23,70	540K	145
10/07/2026	4,94%	1,10	23,38	22,66	22,66	23,60	2M	223
09/07/2026	2,48%	0,54	22,28	21,83	21,76	22,38	920K	505
08/07/2026	0,98%	0,21	21,74	21,10	20,83	21,74	74K	38
07/07/2026	-0,42%	-0,09	21,53	21,67	21,44	21,85	184K	47
06/07/2026	-1,77%	-0,39	21,62	22,07	21,32	22,07	649K	118
03/07/2026	2,52%	0,54	22,01	21,47	21,47	22,01	676K	1.852
02/07/2026	0,80%	0,17	21,47	21,35	21,35	21,95	63K	141
01/07/2026	7,63%	1,51	21,30	20,01	19,80	21,56	710K	106
30/06/2026	3,56%	0,68	19,79	19,03	18,87	19,89	260K	820
29/06/2026	1,65%	0,31	19,11	18,99	18,92	19,60	181K	107
26/06/2026	2,12%	0,39	18,80	18,11	18,00	18,80	141K	481
25/06/2026	-4,46%	-0,86	18,41	19,47	18,40	19,47	234K	30
24/06/2026	1,31%	0,25	19,27	19,22	18,79	19,83	320K	113
23/06/2026	3,48%	0,64	19,02	18,10	18,10	19,18	357K	559
22/06/2026	-1,97%	-0,37	18,38	18,41	18,19	18,75	163K	609
19/06/2026	-1,32%	-0,25	18,75	18,10	18,10	19,36	69K	39
18/06/2026	1,77%	0,33	19,00	18,86	18,44	19,00	77K	211
17/06/2026	5,06%	0,90	18,67	18,37	18,24	18,95	374K	123
16/06/2026	1,43%	0,25	17,77	17,57	17,52	18,28	115K	79
15/06/2026	0,34%	0,06	17,52	17,40	17,15	17,86	161K	515
12/06/2026	0,17%	0,03	17,46	17,61	16,79	17,61	29K	130
11/06/2026	2,65%	0,45	17,43	17,17	16,75	17,47	510K	45
10/06/2026	-3,41%	-0,60	16,98	17,50	16,85	17,50	139K	306
09/06/2026	-1,95%	-0,35	17,58	17,69	17,05	17,69	227K	497
08/06/2026	-3,03%	-0,56	17,93	18,49	17,39	18,49	303K	121
05/06/2026	-1,28%	-0,24	18,49	18,92	17,68	18,92	552K	360
03/06/2026	-0,05%	-0,01	18,73	18,74	17,91	18,74	118K	139
02/06/2026	-2,45%	-0,47	18,74	19,41	18,58	19,41	103K	252
01/06/2026	4,80%	0,88	19,21	18,31	18,31	19,70	284K	362
29/05/2026	-1,19%	-0,22	18,33	18,42	18,10	18,55	204K	43
28/05/2026	-0,75%	-0,14	18,55	19,18	18,38	19,18	54K	104
27/05/2026	4,65%	0,83	18,69	18,39	18,00	19,09	125K	452
26/05/2026	3,66%	0,63	17,86	17,60	17,60	18,21	248K	502
25/05/2026	-1,32%	-0,23	17,23	17,64	16,95	17,64	140K	91
22/05/2026	-1,41%	-0,25	17,46	17,71	17,26	18,28	379K	928
21/05/2026	1,72%	0,30	17,71	17,16	17,05	17,75	82K	150
20/05/2026	-1,08%	-0,19	17,41	17,60	17,16	17,67	55K	73
19/05/2026	0,34%	0,06	17,60	17,72	17,40	17,95	177K	68
18/05/2026	-1,52%	-0,27	17,54	17,81	17,50	17,95	65K	91
15/05/2026	0,45%	0,08	17,81	17,50	17,40	18,32	185K	297
14/05/2026	-5,24%	-0,98	17,73	18,40	17,50	18,40	689K	219
13/05/2026	-1,42%	-0,27	18,71	19,30	18,50	19,60	377K	73
12/05/2026	12,98%	2,18	18,98	18,49	17,85	19,17	874K	673
11/05/2026	-1,06%	-0,18	16,80	16,90	16,05	16,95	947K	518
08/05/2026	-2,97%	-0,52	16,98	17,47	16,65	17,47	247K	90
07/05/2026	-1,69%	-0,30	17,50	17,70	17,50	18,01	190K	240
06/05/2026	7,29%	1,21	17,80	16,61	16,61	17,80	183K	105
05/05/2026	-2,64%	-0,45	16,59	16,69	16,40	17,02	119K	153
04/05/2026	1,91%	0,32	17,04	16,89	16,80	17,32	295K	106
30/04/2026	0,24%	0,04	16,72	16,70	16,62	16,97	2M	112
29/04/2026	-2,06%	-0,35	16,68	17,09	16,39	17,30	612K	147
28/04/2026	-0,99%	-0,17	17,03	17,19	16,95	17,29	99K	216
27/04/2026	0,29%	0,05	17,20	17,15	16,87	17,20	78K	410
24/04/2026	1,78%	0,30	17,15	16,80	16,75	17,15	219K	108
23/04/2026	-2,60%	-0,45	16,85	17,48	16,33	17,48	480K	224
22/04/2026	-2,70%	-0,48	17,30	17,80	16,80	17,80	328K	326
20/04/2026	-4,92%	-0,92	17,78	18,70	17,70	18,70	179K	270
17/04/2026	6,01%	1,06	18,70	18,27	18,00	18,70	137K	528
16/04/2026	-0,68%	-0,12	17,64	18,18	17,64	18,65	328K	113
15/04/2026	4,10%	0,70	17,76	17,28	17,17	18,12	231K	357
14/04/2026	-1,16%	-0,20	17,06	16,91	16,91	17,90	96K	142
13/04/2026	0,23%	0,04	17,26	17,22	16,93	17,41	106K	69
10/04/2026	-	-	17,22	17,24	17,00	17,33	234K	263

Date,Open,High,Low,Close,Volume
21-Oct-26,16.32,16.32,15.34,15.48,555487
20-Oct-26,17.50,17.50,16.08,16.25,1709397
19-Oct-26,19.27,19.27,17.80,17.94,710103
16-Oct-26,20.33,20.33,19.04,19.07,214984
15-Oct-26,19.10,19.98,19.10,19.98,95596
14-Oct-26,19.45,19.81,19.06,19.15,243618
13-Oct-26,19.10,19.52,19.10,19.20,160673
09-Oct-26,18.95,19.34,18.76,19.10,586251
08-Oct-26,18.75,18.89,18.60,18.76,242313
07-Oct-26,19.36,19.36,18.89,19.10,171976
06-Oct-26,19.08,19.42,19.00,19.16,115155
05-Oct-26,19.84,19.84,19.30,19.39,102656
02-Oct-26,20.00,20.13,19.74,19.84,58580
01-Oct-26,20.15,20.15,19.64,19.86,73726
30-Sep-26,20.58,20.64,20.15,20.15,34325
29-Sep-26,20.76,20.76,20.45,20.58,29542
28-Sep-26,20.82,20.82,20.14,20.71,33782
25-Sep-26,20.98,20.98,20.59,20.61,110892
24-Sep-26,21.63,21.63,20.80,20.83,36550
23-Sep-26,21.22,21.42,20.97,21.41,20405
22-Sep-26,20.58,21.50,20.58,21.22,81369
21-Sep-26,21.05,21.13,20.55,21.00,43110
18-Sep-26,20.90,21.30,20.58,21.30,34339
17-Sep-26,21.87,21.87,20.79,21.30,163864
16-Sep-26,21.06,21.74,21.06,21.65,325154
15-Sep-26,22.39,22.39,21.18,21.39,342790
14-Sep-26,22.02,22.65,21.63,22.50,514404
11-Sep-26,21.54,22.20,21.54,21.80,318151
10-Sep-26,21.99,22.40,21.78,21.78,2399987
09-Sep-26,23.15,23.15,21.97,22.27,354306
08-Sep-26,22.86,23.35,22.50,23.35,150096
04-Sep-26,23.56,23.56,22.75,22.75,182802
03-Sep-26,23.05,23.34,22.80,23.19,501645
02-Sep-26,22.74,23.21,22.74,23.05,33645
01-Sep-26,23.10,23.60,22.84,23.21,95070
31-Aug-26,24.84,24.86,23.21,23.95,270842
28-Aug-26,24.04,25.19,24.04,24.84,259728
27-Aug-26,24.45,24.45,24.04,24.04,178938
26-Aug-26,25.37,25.37,24.49,24.86,226902
25-Aug-26,23.84,25.70,23.84,25.70,145421
24-Aug-26,24.22,24.22,23.61,23.83,125399
21-Aug-26,24.55,24.55,24.10,24.22,425377
20-Aug-26,24.54,24.69,24.00,24.54,202172
19-Aug-26,24.10,25.04,23.85,25.04,374387
18-Aug-26,24.39,24.57,24.06,24.57,579712
17-Aug-26,26.74,26.74,24.75,24.79,884148
14-Aug-26,26.00,26.00,25.36,25.47,375402
13-Aug-26,26.94,26.94,25.36,25.73,270887
12-Aug-26,27.00,27.72,26.19,27.72,693997
11-Aug-26,25.65,27.29,25.45,27.00,1128727
10-Aug-26,23.06,23.62,23.06,23.37,352550
07-Aug-26,22.90,23.30,22.83,23.06,167840
06-Aug-26,23.12,23.41,22.66,22.90,37702
05-Aug-26,23.08,23.60,22.91,23.60,64908
04-Aug-26,22.05,23.04,22.05,22.71,762114
03-Aug-26,22.13,22.46,21.98,22.21,5178
31-Jul-26,21.68,21.86,21.64,21.66,396152
30-Jul-26,22.33,22.33,21.16,21.60,35858
29-Jul-26,22.29,22.50,22.00,22.10,66000
28-Jul-26,22.00,22.06,21.10,22.06,263443
27-Jul-26,20.55,21.51,20.55,21.39,969589
24-Jul-26,20.36,20.43,19.90,20.30,113612
23-Jul-26,21.36,21.36,20.10,20.10,1031898
22-Jul-26,21.91,21.91,20.96,21.36,23262
21-Jul-26,21.53,21.90,21.39,21.85,352317
20-Jul-26,21.46,21.93,21.30,21.30,109883
17-Jul-26,21.50,21.51,20.85,21.09,104162
16-Jul-26,23.21,23.21,21.63,21.69,424572
15-Jul-26,22.17,23.28,22.00,23.03,349944
14-Jul-26,22.41,22.56,21.94,22.19,105798
13-Jul-26,23.38,23.70,22.42,22.76,540286
10-Jul-26,22.66,23.60,22.66,23.38,2067465
09-Jul-26,21.83,22.38,21.76,22.28,919721
08-Jul-26,21.10,21.74,20.83,21.74,74297
07-Jul-26,21.67,21.85,21.44,21.53,184251
06-Jul-26,22.07,22.07,21.32,21.62,649171
03-Jul-26,21.47,22.01,21.47,22.01,676168
02-Jul-26,21.35,21.95,21.35,21.47,62550
01-Jul-26,20.01,21.56,19.80,21.30,709842
30-Jun-26,19.03,19.89,18.87,19.79,260224
29-Jun-26,18.99,19.60,18.92,19.11,181037
26-Jun-26,18.11,18.80,18.00,18.80,140768
25-Jun-26,19.47,19.47,18.40,18.41,234311
24-Jun-26,19.22,19.83,18.79,19.27,319711
23-Jun-26,18.10,19.18,18.10,19.02,357292
22-Jun-26,18.41,18.75,18.19,18.38,162501
19-Jun-26,18.10,19.36,18.10,18.75,68606
18-Jun-26,18.86,19.00,18.44,19.00,77268
17-Jun-26,18.37,18.95,18.24,18.67,373741
16-Jun-26,17.57,18.28,17.52,17.77,115065
15-Jun-26,17.40,17.86,17.15,17.52,160716
12-Jun-26,17.61,17.61,16.79,17.46,28681
11-Jun-26,17.17,17.47,16.75,17.43,509988
10-Jun-26,17.50,17.50,16.85,16.98,139250
09-Jun-26,17.69,17.69,17.05,17.58,226505
08-Jun-26,18.49,18.49,17.39,17.93,302765
05-Jun-26,18.92,18.92,17.68,18.49,552285
03-Jun-26,18.74,18.74,17.91,18.73,117873
02-Jun-26,19.41,19.41,18.58,18.74,103175
01-Jun-26,18.31,19.70,18.31,19.21,283897
29-May-26,18.42,18.55,18.10,18.33,204001
28-May-26,19.18,19.18,18.38,18.55,53899
27-May-26,18.39,19.09,18.00,18.69,125058
26-May-26,17.60,18.21,17.60,17.86,248447
25-May-26,17.64,17.64,16.95,17.23,140032
22-May-26,17.71,18.28,17.26,17.46,378771
21-May-26,17.16,17.75,17.05,17.71,81925
20-May-26,17.60,17.67,17.16,17.41,54631
19-May-26,17.72,17.95,17.40,17.60,177160
18-May-26,17.81,17.95,17.50,17.54,64829
15-May-26,17.50,18.32,17.40,17.81,184674
14-May-26,18.40,18.40,17.50,17.73,689435
13-May-26,19.30,19.60,18.50,18.71,376806
12-May-26,18.49,19.17,17.85,18.98,874113
11-May-26,16.90,16.95,16.05,16.80,946854
08-May-26,17.47,17.47,16.65,16.98,247224
07-May-26,17.70,18.01,17.50,17.50,190105
06-May-26,16.61,17.80,16.61,17.80,182746
05-May-26,16.69,17.02,16.40,16.59,118649
04-May-26,16.89,17.32,16.80,17.04,295017
30-Apr-26,16.70,16.97,16.62,16.72,2391302
29-Apr-26,17.09,17.30,16.39,16.68,611651
28-Apr-26,17.19,17.29,16.95,17.03,98820
27-Apr-26,17.15,17.20,16.87,17.20,78351
24-Apr-26,16.80,17.15,16.75,17.15,219451
23-Apr-26,17.48,17.48,16.33,16.85,480068
22-Apr-26,17.80,17.80,16.80,17.30,328253
20-Apr-26,18.70,18.70,17.70,17.78,179362
17-Apr-26,18.27,18.70,18.00,18.70,137216
16-Apr-26,18.18,18.65,17.64,17.64,328278
15-Apr-26,17.28,18.12,17.17,17.76,230653
14-Apr-26,16.91,17.90,16.91,17.06,95928
13-Apr-26,17.22,17.41,16.93,17.26,105795
10-Apr-26,17.24,17.33,17.00,17.22,233603

*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