Cotação atual, histórico e gráfico do papel: S2FM34

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 S2FM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/05/2026	4,76%	6,71	147,79	140,41	140,41	149,03	4K	7
12/05/2026	4,81%	6,48	141,08	141,08	141,08	141,08	141	1
11/05/2026	-1,10%	-1,50	134,60	134,60	134,60	134,60	134	1
08/05/2026	4,28%	5,59	136,10	136,10	136,10	136,10	136	1
07/05/2026	1,30%	1,67	130,51	130,51	130,51	130,51	130	1
06/05/2026	-1,37%	-1,79	128,84	128,84	128,84	128,84	128	1
05/05/2026	-5,77%	-8,00	130,63	130,63	130,63	130,63	130	1
30/04/2026	17,53%	20,68	138,63	138,63	138,63	138,63	138	1
29/04/2026	-0,46%	-0,55	117,95	117,95	117,95	117,95	117	1
28/04/2026	-1,63%	-1,96	118,50	118,90	118,50	118,90	237	2
24/04/2026	1,49%	1,77	120,46	120,00	120,00	120,46	18K	2
23/04/2026	-4,41%	-5,47	118,69	118,69	118,69	118,69	118	1
22/04/2026	1,92%	2,34	124,16	124,16	124,16	124,16	248	1
17/04/2026	0,16%	0,19	121,82	121,82	121,82	121,82	121	1
16/04/2026	-2,38%	-2,97	121,63	121,63	121,63	121,63	121	1
15/04/2026	-0,78%	-0,98	124,60	124,60	124,60	124,60	124	1
14/04/2026	-1,13%	-1,43	125,58	125,58	125,58	125,58	125	1
13/04/2026	0,04%	0,05	127,01	126,41	126,41	127,01	253	2
10/04/2026	-4,62%	-6,15	126,96	126,96	126,96	126,96	126	1
06/04/2026	-1,36%	-1,84	133,11	133,11	133,11	133,11	126K	1
30/03/2026	-8,64%	-12,77	134,95	134,95	134,95	134,95	20K	1
18/03/2026	5,42%	7,60	147,72	144,48	144,48	147,72	587	2
16/03/2026	-3,19%	-4,61	140,12	140,12	140,12	140,12	140	1
13/03/2026	6,06%	8,27	144,73	144,73	144,73	144,73	434	2
12/03/2026	2,19%	2,92	136,46	136,46	136,46	136,46	545	2
05/03/2026	-2,63%	-3,61	133,54	133,54	133,54	133,54	2K	1
04/03/2026	1,00%	1,36	137,15	137,15	137,15	137,15	137	1
03/03/2026	16,44%	19,17	135,79	135,79	135,79	135,79	407	1
23/02/2026	-1,61%	-1,91	116,62	116,62	116,62	116,62	116	1
19/02/2026	0,55%	0,65	118,53	118,91	118,53	119,16	433K	4
12/02/2026	-0,27%	-0,32	117,88	114,32	114,32	118,23	256K	4
03/02/2026	-5,64%	-7,06	118,20	122,76	118,20	122,76	1M	8
02/02/2026	2,55%	3,11	125,26	125,31	125,26	125,31	876	4
28/01/2026	0,78%	0,95	122,15	122,50	122,15	122,50	306K	3
27/01/2026	-3,54%	-4,45	121,20	124,70	121,20	124,70	926K	7
26/01/2026	-3,60%	-4,69	125,65	125,65	125,65	125,65	8K	1
20/01/2026	-11,02%	-16,15	130,34	141,30	129,82	141,30	235K	5
15/01/2026	5,32%	7,40	146,49	146,49	146,49	146,49	4K	1
08/01/2026	2,08%	2,84	139,09	136,33	136,33	139,09	3K	5
07/01/2026	-1,25%	-1,73	136,25	136,25	136,25	136,25	136	1
06/01/2026	-5,19%	-7,56	137,98	138,75	137,48	138,75	3K	8
05/01/2026	-0,29%	-0,43	145,54	147,90	145,54	147,90	293	2
02/01/2026	-1,61%	-2,39	145,97	149,85	145,97	149,85	11K	2
29/12/2025	1,02%	1,50	148,36	148,36	148,36	148,36	2K	1
26/12/2025	2,15%	3,09	146,86	146,35	146,35	146,86	4K	3
23/12/2025	-4,90%	-7,41	143,77	151,12	143,77	151,12	1K	3
22/12/2025	5,48%	7,86	151,18	151,18	151,18	151,18	151	1
12/12/2025	-0,40%	-0,57	143,32	143,54	143,32	143,54	860	2
10/12/2025	-8,29%	-13,01	143,89	143,62	143,62	144,12	2K	4
08/12/2025	4,14%	6,24	156,90	156,90	156,90	156,90	156	1
04/12/2025	1,15%	1,72	150,66	149,44	149,44	150,66	76K	5
01/12/2025	-0,90%	-1,36	148,94	149,01	148,94	149,03	111K	3
28/11/2025	0,74%	1,11	150,30	150,29	150,29	150,30	45K	2
26/11/2025	3,26%	4,71	149,19	145,87	145,87	149,19	739	2
25/11/2025	0,94%	1,34	144,48	144,58	144,48	144,58	7K	2
24/11/2025	-1,19%	-1,72	143,14	143,92	141,15	143,92	714	4
12/11/2025	5,46%	7,50	144,86	139,40	139,40	144,86	429	2
11/11/2025	-2,60%	-3,66	137,36	138,46	137,36	138,46	90K	3
10/11/2025	2,20%	3,04	141,02	140,22	140,22	141,02	561	2
07/11/2025	-1,35%	-1,89	137,98	137,98	137,98	137,98	3K	1
06/11/2025	-2,05%	-2,93	139,87	139,80	139,80	140,66	379K	4
05/11/2025	-1,96%	-2,85	142,80	142,20	142,20	142,81	483K	7
03/11/2025	2,10%	2,99	145,65	141,40	137,65	145,65	44K	3
31/10/2025	3,64%	5,01	142,66	139,02	138,50	142,66	3K	4
30/10/2025	-27,75%	-52,88	137,65	178,05	137,65	178,05	12K	15
28/10/2025	0,87%	1,64	190,53	190,26	189,72	190,53	188K	9
27/10/2025	-0,41%	-0,78	188,89	188,89	188,89	188,89	1K	1
24/10/2025	-6,28%	-12,72	189,67	194,51	189,67	194,51	20K	6
17/10/2025	-0,07%	-0,15	202,39	202,40	202,39	202,40	59K	2
16/10/2025	-1,20%	-2,46	202,54	205,00	200,85	205,00	525K	17
15/10/2025	1,25%	2,54	205,00	205,00	205,00	205,00	205	1
14/10/2025	4,74%	9,16	202,46	201,92	201,92	202,46	21K	2
13/10/2025	2,73%	5,14	193,30	193,30	193,30	193,30	4K	1
10/10/2025	4,32%	7,79	188,16	188,16	188,16	188,16	1K	1
07/10/2025	-0,90%	-1,63	180,37	182,00	180,37	182,00	726	2
06/10/2025	-3,29%	-6,20	182,00	188,20	182,00	188,20	170K	5
03/10/2025	0,11%	0,20	188,20	188,00	183,41	188,20	173K	7
02/10/2025	-1,35%	-2,57	188,00	190,57	188,00	190,57	340K	4
01/10/2025	-0,95%	-1,83	190,57	192,40	190,57	195,06	657K	10
30/09/2025	-0,67%	-1,30	192,40	193,70	191,00	193,70	5K	4
29/09/2025	-0,67%	-1,30	193,70	195,00	191,23	195,00	6K	4
26/09/2025	-1,89%	-3,75	195,00	198,75	195,00	198,75	157K	7
25/09/2025	-3,52%	-7,26	198,75	206,01	198,75	206,01	4K	3
24/09/2025	-2,00%	-4,20	206,01	206,01	206,01	206,01	824	1
23/09/2025	-1,18%	-2,52	210,21	210,45	210,21	210,45	220K	2
22/09/2025	0,00%	-0,01	212,73	213,59	212,45	214,24	131K	10
19/09/2025	-1,53%	-3,30	212,74	216,92	212,74	216,92	357K	13
18/09/2025	-1,85%	-4,07	216,04	221,08	216,04	221,08	23K	2
17/09/2025	-1,24%	-2,76	220,11	225,10	220,11	225,10	5K	2
16/09/2025	-2,46%	-5,63	222,87	225,40	222,87	225,80	4K	3
15/09/2025	-6,16%	-15,00	228,50	233,84	228,50	233,84	114K	8
12/09/2025	-1,23%	-3,02	243,50	246,80	243,00	248,75	190K	10
11/09/2025	1,87%	4,52	246,52	248,32	246,52	248,32	3K	2
10/09/2025	-3,21%	-8,02	242,00	250,02	241,75	250,02	56K	5
05/09/2025	-2,01%	-5,13	250,02	250,02	250,02	250,02	500	1
04/09/2025	2,46%	6,12	255,15	249,76	249,76	255,15	26K	2
03/09/2025	-2,15%	-5,47	249,03	248,95	248,95	249,03	25K	3
02/09/2025	0,89%	2,24	254,50	254,50	254,50	254,50	50K	3
01/09/2025	-0,83%	-2,12	252,26	252,26	252,26	252,26	252	1
29/08/2025	-0,57%	-1,47	254,38	254,18	254,18	254,38	1K	2
28/08/2025	-2,84%	-7,47	255,85	255,37	255,37	256,02	2K	3
27/08/2025	0,87%	2,26	263,32	263,44	263,32	263,44	1K	2
26/08/2025	0,08%	0,21	261,06	261,20	261,06	261,20	50K	9
25/08/2025	-1,16%	-3,07	260,85	260,85	260,85	260,85	50K	1
22/08/2025	-2,68%	-7,27	263,92	265,51	263,92	265,51	702K	6
21/08/2025	-1,03%	-2,81	271,19	268,53	268,00	271,19	30K	5
20/08/2025	4,83%	12,62	274,00	276,65	274,00	276,65	2K	2
18/08/2025	-0,08%	-0,20	261,38	265,72	261,10	265,72	788	3
15/08/2025	-0,78%	-2,06	261,58	262,04	261,58	262,04	2K	2
13/08/2025	0,25%	0,65	263,64	257,88	256,96	263,72	2M	18
12/08/2025	-2,56%	-6,90	262,99	262,99	262,99	262,99	525	1
11/08/2025	-0,41%	-1,11	269,89	270,30	269,50	270,35	200K	6
08/08/2025	-0,70%	-1,92	271,00	274,70	271,00	274,99	199K	7
07/08/2025	-0,56%	-1,55	272,92	274,50	272,92	274,50	21K	2
06/08/2025	-0,48%	-1,32	274,47	275,30	273,60	275,30	260K	4
05/08/2025	-2,23%	-6,28	275,79	275,79	275,79	275,79	827	1
04/08/2025	-1,14%	-3,26	282,07	290,50	282,06	290,99	524K	7
01/08/2025	0,30%	0,84	285,33	285,33	285,33	285,33	855	1
31/07/2025	-3,23%	-9,51	284,49	274,99	274,99	284,49	64K	15
30/07/2025	-1,77%	-5,29	294,00	292,98	292,98	297,85	214K	10
28/07/2025	-0,71%	-2,14	299,29	300,25	298,20	300,25	608K	46
25/07/2025	0,00%	0,00	301,43	301,43	301,43	301,43	904	1
24/07/2025	-1,01%	-3,09	301,43	303,02	301,43	303,02	2K	2
22/07/2025	-1,59%	-4,92	304,52	304,32	304,32	304,52	1K	2
21/07/2025	-1,03%	-3,21	309,44	309,44	309,44	309,44	309	1
17/07/2025	1,00%	3,10	312,65	312,65	312,65	312,65	625	1
16/07/2025	0,72%	2,20	309,55	310,38	306,58	310,80	2M	25
15/07/2025	0,00%	0,00	307,35	307,35	307,35	307,35	307	1
14/07/2025	3,59%	10,64	307,35	296,71	296,71	307,35	17K	4
11/07/2025	1,44%	4,21	296,71	296,79	296,71	298,59	22K	4
10/07/2025	0,17%	0,50	292,50	292,50	292,50	292,50	4K	1
09/07/2025	-0,11%	-0,32	292,00	292,10	292,00	292,10	12K	2
07/07/2025	0,38%	1,12	292,32	292,32	292,32	292,32	292	1
03/07/2025	-	-	291,20	291,20	291,20	291,20	6K	1

Date,Open,High,Low,Close,Volume
13-May-26,140.41,149.03,140.41,147.79,3798
12-May-26,141.08,141.08,141.08,141.08,141
11-May-26,134.60,134.60,134.60,134.60,134
08-May-26,136.10,136.10,136.10,136.10,136
07-May-26,130.51,130.51,130.51,130.51,130
06-May-26,128.84,128.84,128.84,128.84,128
05-May-26,130.63,130.63,130.63,130.63,130
30-Apr-26,138.63,138.63,138.63,138.63,138
29-Apr-26,117.95,117.95,117.95,117.95,117
28-Apr-26,118.90,118.90,118.50,118.50,237
24-Apr-26,120.00,120.46,120.00,120.46,18120
23-Apr-26,118.69,118.69,118.69,118.69,118
22-Apr-26,124.16,124.16,124.16,124.16,248
17-Apr-26,121.82,121.82,121.82,121.82,121
16-Apr-26,121.63,121.63,121.63,121.63,121
15-Apr-26,124.60,124.60,124.60,124.60,124
14-Apr-26,125.58,125.58,125.58,125.58,125
13-Apr-26,126.41,127.01,126.41,127.01,253
10-Apr-26,126.96,126.96,126.96,126.96,126
06-Apr-26,133.11,133.11,133.11,133.11,126188
30-Mar-26,134.95,134.95,134.95,134.95,20242
18-Mar-26,144.48,147.72,144.48,147.72,587
16-Mar-26,140.12,140.12,140.12,140.12,140
13-Mar-26,144.73,144.73,144.73,144.73,434
12-Mar-26,136.46,136.46,136.46,136.46,545
05-Mar-26,133.54,133.54,133.54,133.54,2403
04-Mar-26,137.15,137.15,137.15,137.15,137
03-Mar-26,135.79,135.79,135.79,135.79,407
23-Feb-26,116.62,116.62,116.62,116.62,116
19-Feb-26,118.91,119.16,118.53,118.53,433453
12-Feb-26,114.32,118.23,114.32,117.88,255721
03-Feb-26,122.76,122.76,118.20,118.20,1182122
02-Feb-26,125.31,125.31,125.26,125.26,876
28-Jan-26,122.50,122.50,122.15,122.15,306494
27-Jan-26,124.70,124.70,121.20,121.20,925863
26-Jan-26,125.65,125.65,125.65,125.65,8418
20-Jan-26,141.30,141.30,129.82,130.34,234965
15-Jan-26,146.49,146.49,146.49,146.49,3662
08-Jan-26,136.33,139.09,136.33,139.09,3326
07-Jan-26,136.25,136.25,136.25,136.25,136
06-Jan-26,138.75,138.75,137.48,137.98,3038
05-Jan-26,147.90,147.90,145.54,145.54,293
02-Jan-26,149.85,149.85,145.97,145.97,11097
29-Dec-25,148.36,148.36,148.36,148.36,1780
26-Dec-25,146.35,146.86,146.35,146.86,4102
23-Dec-25,151.12,151.12,143.77,143.77,1014
22-Dec-25,151.18,151.18,151.18,151.18,151
12-Dec-25,143.54,143.54,143.32,143.32,860
10-Dec-25,143.62,144.12,143.62,143.89,1726
08-Dec-25,156.90,156.90,156.90,156.90,156
04-Dec-25,149.44,150.66,149.44,150.66,76151
01-Dec-25,149.01,149.03,148.94,148.94,110864
28-Nov-25,150.29,150.30,150.29,150.30,45087
26-Nov-25,145.87,149.19,145.87,149.19,739
25-Nov-25,144.58,144.58,144.48,144.48,7079
24-Nov-25,143.92,143.92,141.15,143.14,714
12-Nov-25,139.40,144.86,139.40,144.86,429
11-Nov-25,138.46,138.46,137.36,137.36,89993
10-Nov-25,140.22,141.02,140.22,141.02,561
07-Nov-25,137.98,137.98,137.98,137.98,2621
06-Nov-25,139.80,140.66,139.80,139.87,379039
05-Nov-25,142.20,142.81,142.20,142.80,482741
03-Nov-25,141.40,145.65,137.65,145.65,43690
31-Oct-25,139.02,142.66,138.50,142.66,2843
30-Oct-25,178.05,178.05,137.65,137.65,11880
28-Oct-25,190.26,190.53,189.72,190.53,188380
27-Oct-25,188.89,188.89,188.89,188.89,1133
24-Oct-25,194.51,194.51,189.67,189.67,20404
17-Oct-25,202.40,202.40,202.39,202.39,58695
16-Oct-25,205.00,205.00,200.85,202.54,524758
15-Oct-25,205.00,205.00,205.00,205.00,205
14-Oct-25,201.92,202.46,201.92,202.46,20649
13-Oct-25,193.30,193.30,193.30,193.30,4252
10-Oct-25,188.16,188.16,188.16,188.16,1128
07-Oct-25,182.00,182.00,180.37,180.37,726
06-Oct-25,188.20,188.20,182.00,182.00,170429
03-Oct-25,188.00,188.20,183.41,188.20,173345
02-Oct-25,190.57,190.57,188.00,188.00,339966
01-Oct-25,192.40,195.06,190.57,190.57,656813
30-Sep-25,193.70,193.70,191.00,192.40,4823
29-Sep-25,195.00,195.00,191.23,193.70,5601
26-Sep-25,198.75,198.75,195.00,195.00,157497
25-Sep-25,206.01,206.01,198.75,198.75,3632
24-Sep-25,206.01,206.01,206.01,206.01,824
23-Sep-25,210.45,210.45,210.21,210.21,220324
22-Sep-25,213.59,214.24,212.45,212.73,131217
19-Sep-25,216.92,216.92,212.74,212.74,357292
18-Sep-25,221.08,221.08,216.04,216.04,22540
17-Sep-25,225.10,225.10,220.11,220.11,4862
16-Sep-25,225.40,225.80,222.87,222.87,3581
15-Sep-25,233.84,233.84,228.50,228.50,114469
12-Sep-25,246.80,248.75,243.00,243.50,189778
11-Sep-25,248.32,248.32,246.52,246.52,3224
10-Sep-25,250.02,250.02,241.75,242.00,56155
05-Sep-25,250.02,250.02,250.02,250.02,500
04-Sep-25,249.76,255.15,249.76,255.15,26014
03-Sep-25,248.95,249.03,248.95,249.03,25393
02-Sep-25,254.50,254.50,254.50,254.50,49882
01-Sep-25,252.26,252.26,252.26,252.26,252
29-Aug-25,254.18,254.38,254.18,254.38,1271
28-Aug-25,255.37,256.02,255.37,255.85,2045
27-Aug-25,263.44,263.44,263.32,263.32,1316
26-Aug-25,261.20,261.20,261.06,261.06,49884
25-Aug-25,260.85,260.85,260.85,260.85,49822
22-Aug-25,265.51,265.51,263.92,263.92,701601
21-Aug-25,268.53,271.19,268.00,271.19,30052
20-Aug-25,276.65,276.65,274.00,274.00,1651
18-Aug-25,265.72,265.72,261.10,261.38,788
15-Aug-25,262.04,262.04,261.58,261.58,1571
13-Aug-25,257.88,263.72,256.96,263.64,1526320
12-Aug-25,262.99,262.99,262.99,262.99,525
11-Aug-25,270.30,270.35,269.50,269.89,200240
08-Aug-25,274.70,274.99,271.00,271.00,198591
07-Aug-25,274.50,274.50,272.92,272.92,20849
06-Aug-25,275.30,275.30,273.60,274.47,260305
05-Aug-25,275.79,275.79,275.79,275.79,827
04-Aug-25,290.50,290.99,282.06,282.07,523562
01-Aug-25,285.33,285.33,285.33,285.33,855
31-Jul-25,274.99,284.49,274.99,284.49,64221
30-Jul-25,292.98,297.85,292.98,294.00,213928
28-Jul-25,300.25,300.25,298.20,299.29,608465
25-Jul-25,301.43,301.43,301.43,301.43,904
24-Jul-25,303.02,303.02,301.43,301.43,1813
22-Jul-25,304.32,304.52,304.32,304.52,1217
21-Jul-25,309.44,309.44,309.44,309.44,309
17-Jul-25,312.65,312.65,312.65,312.65,625
16-Jul-25,310.38,310.80,306.58,309.55,1584829
15-Jul-25,307.35,307.35,307.35,307.35,307
14-Jul-25,296.71,307.35,296.71,307.35,16968
11-Jul-25,296.79,298.59,296.71,296.71,22267
10-Jul-25,292.50,292.50,292.50,292.50,4387
09-Jul-25,292.10,292.10,292.00,292.00,11680
07-Jul-25,292.32,292.32,292.32,292.32,292
03-Jul-25,291.20,291.20,291.20,291.20,5532

*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: S2FM34