Cotação atual, histórico e gráfico do papel: S2GM34

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 S2GM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-0,98%	-0,19	19,29	19,30	18,10	19,30	2M	729
01/04/2025	-4,37%	-0,89	19,48	20,38	19,19	20,38	983K	257
31/03/2025	-10,26%	-2,33	20,37	22,70	19,70	23,04	4M	916
28/03/2025	2,62%	0,58	22,70	22,42	21,76	22,70	47K	49
27/03/2025	-1,03%	-0,23	22,12	21,85	21,67	23,94	192K	61
26/03/2025	-2,83%	-0,65	22,35	22,68	21,67	22,68	938K	137
25/03/2025	2,40%	0,54	23,00	22,01	21,93	24,00	131K	40

24/03/2025	1,08%	0,24	22,46	22,28	22,01	22,85	776K	235
21/03/2025	-0,67%	-0,15	22,22	22,37	21,66	22,37	369K	161
20/03/2025	-3,33%	-0,77	22,37	22,55	22,02	22,55	950K	118
19/03/2025	0,65%	0,15	23,14	23,00	22,55	23,15	251K	52
18/03/2025	0,09%	0,02	22,99	23,20	22,55	23,20	671K	107
17/03/2025	4,41%	0,97	22,97	22,69	22,38	23,05	1M	235
14/03/2025	0,69%	0,15	22,00	21,82	20,94	22,00	897K	180
13/03/2025	1,63%	0,35	21,85	21,07	20,90	21,85	404K	103
12/03/2025	1,18%	0,25	21,50	21,26	20,44	21,50	974K	178
11/03/2025	-4,92%	-1,10	21,25	22,29	20,75	22,29	1M	396
10/03/2025	-0,13%	-0,03	22,35	22,37	21,09	22,37	977K	180
07/03/2025	-3,53%	-0,82	22,38	23,20	22,01	23,20	2M	254
06/03/2025	-0,77%	-0,18	23,20	23,38	22,24	23,59	1M	351
05/03/2025	-1,64%	-0,39	23,38	23,77	22,70	23,78	191K	61
28/02/2025	2,02%	0,47	23,77	23,30	21,90	23,77	772K	159
27/02/2025	0,04%	0,01	23,30	23,53	22,40	23,53	583K	107
26/02/2025	2,46%	0,56	23,29	22,34	22,21	23,30	936K	187
25/02/2025	-1,17%	-0,27	22,73	22,54	21,76	23,01	325K	81
24/02/2025	0,17%	0,04	23,00	22,94	21,70	23,00	448K	212
21/02/2025	4,17%	0,92	22,96	22,05	21,66	23,00	558K	203
20/02/2025	1,38%	0,30	22,04	21,74	20,95	22,10	724K	134
19/02/2025	0,51%	0,11	21,74	20,77	20,77	21,99	1M	240
18/02/2025	0,60%	0,13	21,63	21,53	20,81	21,63	930K	177
17/02/2025	0,14%	0,03	21,50	21,58	21,30	21,65	178K	114
14/02/2025	0,80%	0,17	21,47	21,72	21,19	21,72	681K	122
13/02/2025	-1,16%	-0,25	21,30	21,76	20,95	21,79	1M	211
12/02/2025	1,79%	0,38	21,55	21,39	20,70	21,82	1M	273
11/02/2025	-0,33%	-0,07	21,17	20,82	20,79	21,38	166K	134
10/02/2025	-1,98%	-0,43	21,24	21,89	21,20	22,43	260K	80
07/02/2025	1,98%	0,42	21,67	21,60	21,26	22,43	581K	176
06/02/2025	-1,35%	-0,29	21,25	21,96	20,82	22,82	707K	334
05/02/2025	-0,60%	-0,13	21,54	21,94	20,95	22,66	182K	60
04/02/2025	5,55%	1,14	21,67	20,53	20,16	21,99	2M	1.905
03/02/2025	-4,51%	-0,97	20,53	20,92	19,71	21,04	1M	542
31/01/2025	-0,46%	-0,10	21,50	21,59	20,75	21,61	479K	310
30/01/2025	2,56%	0,54	21,60	21,05	20,91	21,86	146K	120
29/01/2025	-2,23%	-0,48	21,06	21,10	20,66	21,54	191K	240
28/01/2025	-5,77%	-1,32	21,54	21,26	20,77	22,82	1M	825
27/01/2025	3,49%	0,77	22,86	22,00	21,31	22,87	1M	974
24/01/2025	2,03%	0,44	22,09	21,89	21,85	22,40	299K	374
23/01/2025	-7,12%	-1,66	21,65	23,31	21,59	23,31	955K	503
22/01/2025	1,35%	0,31	23,31	23,07	22,27	23,37	575K	265
21/01/2025	-5,00%	-1,21	23,00	23,72	22,86	24,46	313K	236
20/01/2025	0,92%	0,22	24,21	23,99	23,82	24,23	9K	18
17/01/2025	0,88%	0,21	23,99	23,50	23,50	24,37	985K	226
16/01/2025	-1,74%	-0,42	23,78	24,91	23,78	24,91	616K	156
15/01/2025	1,34%	0,32	24,20	23,88	23,78	24,74	222K	104
14/01/2025	0,13%	0,03	23,88	23,38	23,38	24,33	1M	476
13/01/2025	0,13%	0,03	23,85	23,82	23,19	24,08	648K	199
10/01/2025	-2,97%	-0,73	23,82	25,00	23,17	25,39	798K	194
09/01/2025	-2,42%	-0,61	24,55	24,90	24,40	24,90	162K	127
08/01/2025	-1,33%	-0,34	25,16	26,67	24,60	26,67	155K	101
07/01/2025	-1,16%	-0,30	25,50	26,04	24,74	26,71	384K	441
06/01/2025	5,26%	1,29	25,80	24,90	24,15	26,03	853K	497
03/01/2025	-1,57%	-0,39	24,51	24,99	23,36	25,88	390K	539
02/01/2025	6,55%	1,53	24,90	23,37	22,20	25,15	920K	910
30/12/2024	0,69%	0,16	23,37	23,39	22,17	23,40	117K	117
27/12/2024	1,00%	0,23	23,21	22,97	22,68	23,39	65K	146
26/12/2024	-1,37%	-0,32	22,98	22,83	22,83	23,40	42K	86
23/12/2024	2,87%	0,65	23,30	23,39	22,52	23,39	890K	198
20/12/2024	-0,44%	-0,10	22,65	22,35	21,99	22,86	649K	161
19/12/2024	-0,44%	-0,10	22,75	22,85	21,74	23,57	479K	141
18/12/2024	-3,87%	-0,92	22,85	22,58	22,09	23,57	204K	106
17/12/2024	0,51%	0,12	23,77	23,23	22,74	24,22	2M	589
16/12/2024	-2,47%	-0,60	23,65	24,25	23,35	24,40	1M	223
13/12/2024	-2,02%	-0,50	24,25	24,72	23,34	24,72	661K	122
12/12/2024	0,36%	0,09	24,75	24,02	23,67	24,75	475K	164
11/12/2024	-3,18%	-0,81	24,66	25,47	24,40	26,35	2M	1.388
10/12/2024	-1,77%	-0,46	25,47	26,18	23,90	26,18	2M	868
09/12/2024	5,11%	1,26	25,93	24,68	24,15	26,14	2M	681
06/12/2024	2,96%	0,71	24,67	23,97	23,87	24,84	1M	238
05/12/2024	-7,85%	-2,04	23,96	25,48	23,90	25,70	2M	1.463
04/12/2024	-2,91%	-0,78	26,00	26,24	25,25	26,93	4M	942
03/12/2024	-1,47%	-0,40	26,78	26,63	26,49	27,22	654K	235
02/12/2024	0,07%	0,02	27,18	27,40	26,67	27,96	2M	380
29/11/2024	2,30%	0,61	27,16	27,04	26,61	28,21	560K	231
28/11/2024	-3,38%	-0,93	26,55	26,90	26,41	27,50	186K	205
27/11/2024	3,04%	0,81	27,48	27,50	26,88	27,84	3M	421
26/11/2024	-4,51%	-1,26	26,67	27,95	26,49	27,95	2M	294
25/11/2024	3,64%	0,98	27,93	27,22	26,50	27,93	1M	124
22/11/2024	-4,87%	-1,38	26,95	28,35	26,61	28,50	2M	1.765
21/11/2024	6,54%	1,74	28,33	27,09	27,09	28,37	5M	569
19/11/2024	3,71%	0,95	26,59	25,75	25,75	27,27	2M	227
18/11/2024	0,43%	0,11	25,64	25,47	24,50	26,00	934K	262
14/11/2024	-8,49%	-2,37	25,53	27,34	25,15	28,97	2M	2.195
13/11/2024	6,69%	1,75	27,90	26,15	24,58	28,42	4M	5.136
12/11/2024	0,00%	0,00	26,15	26,15	25,53	26,67	835K	420
11/11/2024	4,60%	1,15	26,15	24,70	24,42	26,15	2M	283
08/11/2024	-1,54%	-0,39	25,00	24,17	24,00	26,89	210K	280
07/11/2024	-0,90%	-0,23	25,39	25,62	24,05	27,43	873K	438
06/11/2024	-1,50%	-0,39	25,62	25,50	23,96	27,00	288K	227
05/11/2024	-2,22%	-0,59	26,01	25,86	25,53	27,85	894K	232
04/11/2024	-2,74%	-0,75	26,60	27,50	25,99	27,50	619K	206
01/11/2024	-1,37%	-0,38	27,35	27,69	26,38	27,78	239K	221
31/10/2024	0,69%	0,19	27,73	27,82	26,04	27,82	1M	166
30/10/2024	-3,03%	-0,86	27,54	28,40	27,11	28,80	2M	243
29/10/2024	0,39%	0,11	28,40	28,58	28,00	29,41	3M	348
28/10/2024	2,87%	0,79	28,29	26,75	26,55	28,80	1M	303
25/10/2024	1,33%	0,36	27,50	26,71	26,70	28,44	2M	591
24/10/2024	-0,22%	-0,06	27,14	27,20	26,49	28,05	744K	128
23/10/2024	-1,45%	-0,40	27,20	27,85	26,51	28,00	1M	222
22/10/2024	6,15%	1,60	27,60	25,53	25,25	27,75	2M	256
21/10/2024	-2,73%	-0,73	26,00	26,73	25,14	26,75	1M	327
18/10/2024	4,45%	1,14	26,73	25,59	25,59	26,85	2M	344
17/10/2024	-1,50%	-0,39	25,59	25,98	25,40	26,35	1M	183
16/10/2024	4,09%	1,02	25,98	24,46	24,46	26,50	2M	282
15/10/2024	0,12%	0,03	24,96	24,84	24,32	25,06	172K	64
14/10/2024	-1,42%	-0,36	24,93	25,29	24,30	25,95	981K	159
11/10/2024	-0,59%	-0,15	25,29	25,95	25,08	26,00	455K	819
10/10/2024	-1,47%	-0,38	25,44	25,98	25,00	26,60	300K	112
09/10/2024	6,21%	1,51	25,82	24,56	24,56	27,50	3M	730
08/10/2024	-1,78%	-0,44	24,31	24,75	23,73	24,75	105K	69
07/10/2024	3,99%	0,95	24,75	23,80	23,72	25,79	2M	391
04/10/2024	2,32%	0,54	23,80	23,58	23,26	24,28	3M	455
03/10/2024	-2,23%	-0,53	23,26	24,00	22,78	24,12	762K	145
02/10/2024	-0,79%	-0,19	23,79	23,90	23,44	24,24	934K	169
01/10/2024	6,48%	1,46	23,98	22,06	22,06	24,18	2M	547
30/09/2024	-2,09%	-0,48	22,52	23,00	22,22	23,20	556K	156
27/09/2024	-0,22%	-0,05	23,00	22,77	22,70	23,49	533K	192
26/09/2024	3,83%	0,85	23,05	22,62	21,80	23,05	1M	289
25/09/2024	-1,33%	-0,30	22,20	22,43	21,49	23,44	539K	157
24/09/2024	2,97%	0,65	22,50	22,50	21,90	23,00	1M	213
23/09/2024	5,00%	1,04	21,85	20,81	20,53	22,42	2M	361
20/09/2024	1,46%	0,30	20,81	20,10	20,10	20,86	1M	217
19/09/2024	2,04%	0,41	20,51	21,26	20,43	21,26	228K	83
18/09/2024	-2,19%	-0,45	20,10	20,04	20,04	21,26	193K	95
17/09/2024	-	-	20,55	20,01	19,40	20,55	895K	190

Date,Open,High,Low,Close,Volume
02-Apr-25,19.30,19.30,18.10,19.29,2137064
01-Apr-25,20.38,20.38,19.19,19.48,983092
31-Mar-25,22.70,23.04,19.70,20.37,3906335
28-Mar-25,22.42,22.70,21.76,22.70,47146
27-Mar-25,21.85,23.94,21.67,22.12,191530
26-Mar-25,22.68,22.68,21.67,22.35,938161
25-Mar-25,22.01,24.00,21.93,23.00,130836
24-Mar-25,22.28,22.85,22.01,22.46,776365
21-Mar-25,22.37,22.37,21.66,22.22,369038
20-Mar-25,22.55,22.55,22.02,22.37,949908
19-Mar-25,23.00,23.15,22.55,23.14,250539
18-Mar-25,23.20,23.20,22.55,22.99,670777
17-Mar-25,22.69,23.05,22.38,22.97,1340049
14-Mar-25,21.82,22.00,20.94,22.00,897009
13-Mar-25,21.07,21.85,20.90,21.85,404334
12-Mar-25,21.26,21.50,20.44,21.50,974310
11-Mar-25,22.29,22.29,20.75,21.25,1181946
10-Mar-25,22.37,22.37,21.09,22.35,977178
07-Mar-25,23.20,23.20,22.01,22.38,1722085
06-Mar-25,23.38,23.59,22.24,23.20,1003580
05-Mar-25,23.77,23.78,22.70,23.38,190612
28-Feb-25,23.30,23.77,21.90,23.77,771914
27-Feb-25,23.53,23.53,22.40,23.30,582972
26-Feb-25,22.34,23.30,22.21,23.29,935943
25-Feb-25,22.54,23.01,21.76,22.73,324894
24-Feb-25,22.94,23.00,21.70,23.00,447866
21-Feb-25,22.05,23.00,21.66,22.96,558190
20-Feb-25,21.74,22.10,20.95,22.04,723569
19-Feb-25,20.77,21.99,20.77,21.74,1427517
18-Feb-25,21.53,21.63,20.81,21.63,929663
17-Feb-25,21.58,21.65,21.30,21.50,178469
14-Feb-25,21.72,21.72,21.19,21.47,680675
13-Feb-25,21.76,21.79,20.95,21.30,1097464
12-Feb-25,21.39,21.82,20.70,21.55,1472892
11-Feb-25,20.82,21.38,20.79,21.17,166273
10-Feb-25,21.89,22.43,21.20,21.24,260316
07-Feb-25,21.60,22.43,21.26,21.67,580652
06-Feb-25,21.96,22.82,20.82,21.25,707443
05-Feb-25,21.94,22.66,20.95,21.54,181857
04-Feb-25,20.53,21.99,20.16,21.67,1944075
03-Feb-25,20.92,21.04,19.71,20.53,1136659
31-Jan-25,21.59,21.61,20.75,21.50,479065
30-Jan-25,21.05,21.86,20.91,21.60,146487
29-Jan-25,21.10,21.54,20.66,21.06,191298
28-Jan-25,21.26,22.82,20.77,21.54,1094503
27-Jan-25,22.00,22.87,21.31,22.86,1098731
24-Jan-25,21.89,22.40,21.85,22.09,299221
23-Jan-25,23.31,23.31,21.59,21.65,954554
22-Jan-25,23.07,23.37,22.27,23.31,575243
21-Jan-25,23.72,24.46,22.86,23.00,312685
20-Jan-25,23.99,24.23,23.82,24.21,8932
17-Jan-25,23.50,24.37,23.50,23.99,985445
16-Jan-25,24.91,24.91,23.78,23.78,615985
15-Jan-25,23.88,24.74,23.78,24.20,221542
14-Jan-25,23.38,24.33,23.38,23.88,1427443
13-Jan-25,23.82,24.08,23.19,23.85,647540
10-Jan-25,25.00,25.39,23.17,23.82,798296
09-Jan-25,24.90,24.90,24.40,24.55,162300
08-Jan-25,26.67,26.67,24.60,25.16,155415
07-Jan-25,26.04,26.71,24.74,25.50,383932
06-Jan-25,24.90,26.03,24.15,25.80,853067
03-Jan-25,24.99,25.88,23.36,24.51,390324
02-Jan-25,23.37,25.15,22.20,24.90,919698
30-Dec-24,23.39,23.40,22.17,23.37,117320
27-Dec-24,22.97,23.39,22.68,23.21,65012
26-Dec-24,22.83,23.40,22.83,22.98,42453
23-Dec-24,23.39,23.39,22.52,23.30,889513
20-Dec-24,22.35,22.86,21.99,22.65,649066
19-Dec-24,22.85,23.57,21.74,22.75,478617
18-Dec-24,22.58,23.57,22.09,22.85,204289
17-Dec-24,23.23,24.22,22.74,23.77,2478537
16-Dec-24,24.25,24.40,23.35,23.65,1461139
13-Dec-24,24.72,24.72,23.34,24.25,661374
12-Dec-24,24.02,24.75,23.67,24.75,474683
11-Dec-24,25.47,26.35,24.40,24.66,1939442
10-Dec-24,26.18,26.18,23.90,25.47,1757510
09-Dec-24,24.68,26.14,24.15,25.93,1554009
06-Dec-24,23.97,24.84,23.87,24.67,1212301
05-Dec-24,25.48,25.70,23.90,23.96,1641988
04-Dec-24,26.24,26.93,25.25,26.00,4110823
03-Dec-24,26.63,27.22,26.49,26.78,653593
02-Dec-24,27.40,27.96,26.67,27.18,1750757
29-Nov-24,27.04,28.21,26.61,27.16,560049
28-Nov-24,26.90,27.50,26.41,26.55,186144
27-Nov-24,27.50,27.84,26.88,27.48,2706629
26-Nov-24,27.95,27.95,26.49,26.67,2063664
25-Nov-24,27.22,27.93,26.50,27.93,1022412
22-Nov-24,28.35,28.50,26.61,26.95,1752677
21-Nov-24,27.09,28.37,27.09,28.33,4650381
19-Nov-24,25.75,27.27,25.75,26.59,1650851
18-Nov-24,25.47,26.00,24.50,25.64,934354
14-Nov-24,27.34,28.97,25.15,25.53,2439937
13-Nov-24,26.15,28.42,24.58,27.90,3668174
12-Nov-24,26.15,26.67,25.53,26.15,834727
11-Nov-24,24.70,26.15,24.42,26.15,1744979
08-Nov-24,24.17,26.89,24.00,25.00,209627
07-Nov-24,25.62,27.43,24.05,25.39,873314
06-Nov-24,25.50,27.00,23.96,25.62,288179
05-Nov-24,25.86,27.85,25.53,26.01,894069
04-Nov-24,27.50,27.50,25.99,26.60,618702
01-Nov-24,27.69,27.78,26.38,27.35,239356
31-Oct-24,27.82,27.82,26.04,27.73,1144018
30-Oct-24,28.40,28.80,27.11,27.54,1895510
29-Oct-24,28.58,29.41,28.00,28.40,2559703
28-Oct-24,26.75,28.80,26.55,28.29,1371474
25-Oct-24,26.71,28.44,26.70,27.50,1921745
24-Oct-24,27.20,28.05,26.49,27.14,743879
23-Oct-24,27.85,28.00,26.51,27.20,1337848
22-Oct-24,25.53,27.75,25.25,27.60,1877866
21-Oct-24,26.73,26.75,25.14,26.00,1298122
18-Oct-24,25.59,26.85,25.59,26.73,1940118
17-Oct-24,25.98,26.35,25.40,25.59,1196598
16-Oct-24,24.46,26.50,24.46,25.98,2042162
15-Oct-24,24.84,25.06,24.32,24.96,171632
14-Oct-24,25.29,25.95,24.30,24.93,980779
11-Oct-24,25.95,26.00,25.08,25.29,455310
10-Oct-24,25.98,26.60,25.00,25.44,300366
09-Oct-24,24.56,27.50,24.56,25.82,3432364
08-Oct-24,24.75,24.75,23.73,24.31,104931
07-Oct-24,23.80,25.79,23.72,24.75,1907936
04-Oct-24,23.58,24.28,23.26,23.80,2578594
03-Oct-24,24.00,24.12,22.78,23.26,761796
02-Oct-24,23.90,24.24,23.44,23.79,934221
01-Oct-24,22.06,24.18,22.06,23.98,2302180
30-Sep-24,23.00,23.20,22.22,22.52,555978
27-Sep-24,22.77,23.49,22.70,23.00,532541
26-Sep-24,22.62,23.05,21.80,23.05,1463043
25-Sep-24,22.43,23.44,21.49,22.20,539282
24-Sep-24,22.50,23.00,21.90,22.50,1077176
23-Sep-24,20.81,22.42,20.53,21.85,1594209
20-Sep-24,20.10,20.86,20.10,20.81,1082824
19-Sep-24,21.26,21.26,20.43,20.51,227853
18-Sep-24,20.04,21.26,20.04,20.10,193420
17-Sep-24,20.01,20.55,19.40,20.55,894710

*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: S2GM34