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
05/12/2025	-5,53%	-1,00	17,09	18,09	17,09	18,11	363K	91
04/12/2025	3,37%	0,59	18,09	17,70	16,70	18,18	572K	184
03/12/2025	-7,21%	-1,36	17,50	18,46	17,05	18,46	841K	240
02/12/2025	-8,40%	-1,73	18,86	20,59	17,71	20,74	3M	444
01/12/2025	2,44%	0,49	20,59	20,33	19,38	20,67	1M	216
28/11/2025	10,74%	1,95	20,10	18,39	18,39	20,52	2M	296
27/11/2025	-1,73%	-0,32	18,15	18,84	18,02	18,84	285K	136

26/11/2025	5,00%	0,88	18,47	17,93	16,93	19,24	2M	444
25/11/2025	-2,06%	-0,37	17,59	18,73	17,53	20,30	2M	465
24/11/2025	0,96%	0,17	17,96	17,84	16,38	18,43	2M	382
21/11/2025	-3,37%	-0,62	17,79	16,99	15,89	17,84	2M	1.771
19/11/2025	33,50%	4,62	18,41	16,23	15,12	19,34	7M	1.290
18/11/2025	-1,50%	-0,21	13,79	13,99	13,40	14,83	3M	506
17/11/2025	30,96%	3,31	14,00	14,89	12,00	16,30	10M	1.415
14/11/2025	1,91%	0,20	10,69	10,49	9,49	11,45	5M	868
13/11/2025	1,94%	0,20	10,49	10,76	10,03	11,22	4M	572
12/11/2025	0,88%	0,09	10,29	10,20	10,09	10,59	3M	419
11/11/2025	-2,30%	-0,24	10,20	10,39	10,13	10,61	3M	328
10/11/2025	9,43%	0,90	10,44	9,70	9,64	10,74	3M	626
07/11/2025	5,41%	0,49	9,54	9,01	8,60	9,83	2M	380
06/11/2025	-1,09%	-0,10	9,05	9,25	8,68	9,36	928K	228
05/11/2025	7,14%	0,61	9,15	9,04	8,55	9,32	2M	1.474
04/11/2025	-12,50%	-1,22	8,54	9,75	8,51	9,75	5M	1.093
03/11/2025	-15,86%	-1,84	9,76	11,36	8,31	12,31	10M	1.714
31/10/2025	1,75%	0,20	11,60	11,40	10,89	11,69	1M	292
30/10/2025	11,44%	1,17	11,40	10,26	10,00	11,42	3M	597
29/10/2025	2,40%	0,24	10,23	10,16	9,90	10,27	477K	204
28/10/2025	-0,70%	-0,07	9,99	10,59	9,74	10,59	1M	264
27/10/2025	-6,42%	-0,69	10,06	11,35	10,02	11,35	3M	713
24/10/2025	-1,83%	-0,20	10,75	10,98	10,48	11,55	1M	332
23/10/2025	3,20%	0,34	10,95	10,84	10,83	11,37	518K	178
22/10/2025	-7,66%	-0,88	10,61	11,51	10,40	11,51	2M	498
21/10/2025	-6,20%	-0,76	11,49	12,24	11,31	12,24	2M	364
20/10/2025	8,89%	1,00	12,25	11,30	11,30	12,95	3M	509
17/10/2025	-8,69%	-1,07	11,25	12,30	11,20	12,30	2M	398
16/10/2025	0,24%	0,03	12,32	11,88	11,75	12,57	1M	264
15/10/2025	5,40%	0,63	12,29	12,33	11,54	12,85	1M	338
14/10/2025	-7,39%	-0,93	11,66	12,50	11,26	12,50	1M	368
13/10/2025	9,76%	1,12	12,59	12,06	11,49	12,85	935K	222
10/10/2025	-13,50%	-1,79	11,47	13,57	11,47	13,59	586K	284
09/10/2025	4,00%	0,51	13,26	13,06	12,97	14,20	1M	283
08/10/2025	-4,42%	-0,59	12,75	13,41	12,38	13,44	403K	181
07/10/2025	0,30%	0,04	13,34	13,80	12,85	14,20	753K	221
06/10/2025	2,39%	0,31	13,30	13,93	13,30	14,16	1M	326
03/10/2025	7,27%	0,88	12,99	12,15	12,13	13,60	2M	431
02/10/2025	0,75%	0,09	12,11	12,19	11,99	12,55	1M	208
01/10/2025	4,70%	0,54	12,02	11,90	11,45	12,35	905K	188
30/09/2025	-5,59%	-0,68	11,48	12,00	11,26	12,05	1M	265
29/09/2025	-2,01%	-0,25	12,16	12,54	12,13	12,91	938K	188
26/09/2025	-4,24%	-0,55	12,41	12,60	12,15	12,85	1M	190
25/09/2025	12,50%	1,44	12,96	11,64	11,26	13,10	2M	600
24/09/2025	6,27%	0,68	11,52	11,10	11,10	11,95	1M	233
23/09/2025	-2,25%	-0,25	10,84	11,20	10,73	11,20	607K	135
22/09/2025	2,12%	0,23	11,09	10,64	10,56	11,22	2M	365
19/09/2025	2,94%	0,31	10,86	10,66	10,20	11,50	957K	529
18/09/2025	1,44%	0,15	10,55	10,58	10,20	10,61	265K	121
17/09/2025	-1,14%	-0,12	10,40	10,59	10,21	10,75	164K	198
16/09/2025	4,06%	0,41	10,52	10,42	10,24	10,52	2M	552
15/09/2025	4,44%	0,43	10,11	9,89	9,88	10,40	4M	3.077
12/09/2025	-0,82%	-0,08	9,68	9,90	9,62	9,90	257K	205
11/09/2025	-2,59%	-0,26	9,76	10,00	9,65	10,00	2M	2.246
10/09/2025	-5,02%	-0,53	10,02	10,57	9,90	10,81	1M	581
09/09/2025	-3,83%	-0,42	10,55	10,80	10,42	10,80	829K	394
08/09/2025	-2,66%	-0,30	10,97	11,79	10,97	11,90	230K	113
05/09/2025	2,92%	0,32	11,27	11,10	11,10	11,84	1M	359
04/09/2025	-1,97%	-0,22	10,95	11,15	10,69	11,15	251K	167
03/09/2025	-0,36%	-0,04	11,17	11,32	10,78	11,32	237K	194
02/09/2025	-6,58%	-0,79	11,21	11,88	11,02	11,92	2M	381
01/09/2025	-0,17%	-0,02	12,00	11,80	11,80	12,20	128K	33
29/08/2025	1,86%	0,22	12,02	11,80	11,80	12,10	362K	229
28/08/2025	-2,07%	-0,25	11,80	12,19	11,54	12,24	978K	213
27/08/2025	11,78%	1,27	12,05	11,25	10,85	12,48	3M	954
26/08/2025	-3,06%	-0,34	10,78	11,55	10,78	11,60	1M	332
25/08/2025	0,45%	0,05	11,12	11,19	10,80	11,70	333K	241
22/08/2025	3,94%	0,42	11,07	11,21	10,65	11,21	1M	355
21/08/2025	-2,65%	-0,29	10,65	11,29	10,62	11,29	198K	143
20/08/2025	-7,05%	-0,83	10,94	11,89	10,63	11,89	599K	400
19/08/2025	0,43%	0,05	11,77	12,08	10,93	12,08	449K	184
18/08/2025	1,91%	0,22	11,72	11,74	11,58	12,40	2M	341
15/08/2025	11,00%	1,14	11,50	10,74	10,27	13,20	5M	1.162
14/08/2025	-2,54%	-0,27	10,36	10,63	10,09	10,79	129K	107
13/08/2025	-5,09%	-0,57	10,63	11,50	10,60	11,75	697K	270
12/08/2025	-7,05%	-0,85	11,20	12,18	11,10	12,18	2M	411
11/08/2025	21,72%	2,15	12,05	11,69	11,12	12,40	3M	993
08/08/2025	3,88%	0,37	9,90	9,55	9,45	9,95	2M	418
07/08/2025	4,27%	0,39	9,53	9,24	9,13	9,89	433K	147
06/08/2025	-2,45%	-0,23	9,14	9,50	9,04	9,50	205K	139
05/08/2025	-0,21%	-0,02	9,37	9,50	9,25	9,50	65K	65
04/08/2025	-1,26%	-0,12	9,39	9,51	9,33	9,73	249K	151
01/08/2025	-4,61%	-0,46	9,51	9,32	9,05	9,60	908K	447
31/07/2025	-4,13%	-0,43	9,97	10,40	9,70	10,45	697K	285
30/07/2025	-6,47%	-0,72	10,40	11,14	10,17	11,20	2M	416
29/07/2025	-10,11%	-1,25	11,12	12,23	11,05	12,23	1M	452
28/07/2025	-6,85%	-0,91	12,37	13,35	12,18	13,35	396K	173
25/07/2025	-0,30%	-0,04	13,28	13,48	12,88	13,78	258K	137
24/07/2025	6,82%	0,85	13,32	12,94	12,82	13,84	430K	152
23/07/2025	-6,24%	-0,83	12,47	13,39	12,22	13,39	330K	203
22/07/2025	5,98%	0,75	13,30	12,68	12,66	13,55	2M	2.457
21/07/2025	3,29%	0,40	12,55	12,53	12,49	13,31	668K	231
18/07/2025	-1,22%	-0,15	12,15	12,47	12,12	12,77	500K	164
17/07/2025	9,14%	1,03	12,30	11,34	11,34	12,61	3M	940
16/07/2025	1,35%	0,15	11,27	11,25	11,19	11,75	184K	149
15/07/2025	-1,42%	-0,16	11,12	11,30	10,97	11,48	134K	122
14/07/2025	8,46%	0,88	11,28	10,44	10,39	11,30	2M	363
11/07/2025	3,07%	0,31	10,40	10,24	9,65	10,42	152K	77
10/07/2025	1,00%	0,10	10,09	10,10	10,09	10,86	2M	452
09/07/2025	-0,99%	-0,10	9,99	9,97	9,82	10,35	197K	89
08/07/2025	9,55%	0,88	10,09	9,21	9,21	10,14	1M	578
07/07/2025	-3,05%	-0,29	9,21	9,50	9,04	9,50	135K	105
04/07/2025	2,37%	0,22	9,50	9,65	8,98	9,65	45K	42
03/07/2025	4,27%	0,38	9,28	9,01	8,89	9,80	375K	173
02/07/2025	10,29%	0,83	8,90	8,25	8,07	9,06	1M	470
01/07/2025	-5,06%	-0,43	8,07	8,34	7,81	8,34	515K	343
27/06/2025	-1,73%	-0,15	8,50	8,21	8,20	8,60	286K	137
26/06/2025	6,79%	0,55	8,65	8,10	8,00	8,70	562K	378
25/06/2025	-5,26%	-0,45	8,10	8,73	7,92	8,73	804K	304
24/06/2025	-0,93%	-0,08	8,55	8,70	8,46	8,87	261K	134
23/06/2025	-1,37%	-0,12	8,63	8,80	8,45	9,02	583K	232
20/06/2025	-5,91%	-0,55	8,75	9,30	8,67	9,30	242K	226
18/06/2025	-0,53%	-0,05	9,30	9,57	9,10	9,57	412K	160
17/06/2025	-1,79%	-0,17	9,35	9,50	8,69	9,50	513K	241
16/06/2025	0,21%	0,02	9,52	9,50	9,31	9,65	297K	126
13/06/2025	-1,76%	-0,17	9,50	9,50	9,30	9,68	384K	172
12/06/2025	-6,12%	-0,63	9,67	10,44	9,37	10,44	550K	279
11/06/2025	-2,37%	-0,25	10,30	10,91	10,01	10,91	264K	136
10/06/2025	2,43%	0,25	10,55	10,54	9,92	10,92	269K	173
09/06/2025	4,46%	0,44	10,30	9,86	9,86	10,71	827K	325
06/06/2025	2,71%	0,26	9,86	9,76	9,52	9,99	227K	92
05/06/2025	2,13%	0,20	9,60	9,54	9,37	9,70	338K	133
04/06/2025	-0,63%	-0,06	9,40	9,56	9,15	9,59	176K	78
03/06/2025	6,29%	0,56	9,46	9,93	8,55	9,93	611K	246
02/06/2025	-4,20%	-0,39	8,90	9,38	8,61	9,38	501K	257
30/05/2025	-3,53%	-0,34	9,29	10,30	8,91	10,30	597K	391
29/05/2025	-	-	9,63	10,23	9,46	10,23	598K	354

Date,Open,High,Low,Close,Volume
05-Dec-25,18.09,18.11,17.09,17.09,363387
04-Dec-25,17.70,18.18,16.70,18.09,571761
03-Dec-25,18.46,18.46,17.05,17.50,841168
02-Dec-25,20.59,20.74,17.71,18.86,2543120
01-Dec-25,20.33,20.67,19.38,20.59,1014306
28-Nov-25,18.39,20.52,18.39,20.10,1997976
27-Nov-25,18.84,18.84,18.02,18.15,284770
26-Nov-25,17.93,19.24,16.93,18.47,1863395
25-Nov-25,18.73,20.30,17.53,17.59,2268014
24-Nov-25,17.84,18.43,16.38,17.96,2035546
21-Nov-25,16.99,17.84,15.89,17.79,2093640
19-Nov-25,16.23,19.34,15.12,18.41,6729243
18-Nov-25,13.99,14.83,13.40,13.79,2918515
17-Nov-25,14.89,16.30,12.00,14.00,9855336
14-Nov-25,10.49,11.45,9.49,10.69,4846248
13-Nov-25,10.76,11.22,10.03,10.49,4151066
12-Nov-25,10.20,10.59,10.09,10.29,2880389
11-Nov-25,10.39,10.61,10.13,10.20,2817089
10-Nov-25,9.70,10.74,9.64,10.44,2924055
07-Nov-25,9.01,9.83,8.60,9.54,1611409
06-Nov-25,9.25,9.36,8.68,9.05,928136
05-Nov-25,9.04,9.32,8.55,9.15,1998803
04-Nov-25,9.75,9.75,8.51,8.54,4900649
03-Nov-25,11.36,12.31,8.31,9.76,10082611
31-Oct-25,11.40,11.69,10.89,11.60,1161278
30-Oct-25,10.26,11.42,10.00,11.40,3493212
29-Oct-25,10.16,10.27,9.90,10.23,476548
28-Oct-25,10.59,10.59,9.74,9.99,1083704
27-Oct-25,11.35,11.35,10.02,10.06,2553902
24-Oct-25,10.98,11.55,10.48,10.75,1201069
23-Oct-25,10.84,11.37,10.83,10.95,517944
22-Oct-25,11.51,11.51,10.40,10.61,2010241
21-Oct-25,12.24,12.24,11.31,11.49,1625647
20-Oct-25,11.30,12.95,11.30,12.25,3474973
17-Oct-25,12.30,12.30,11.20,11.25,1792465
16-Oct-25,11.88,12.57,11.75,12.32,1129254
15-Oct-25,12.33,12.85,11.54,12.29,1361489
14-Oct-25,12.50,12.50,11.26,11.66,1102138
13-Oct-25,12.06,12.85,11.49,12.59,934775
10-Oct-25,13.57,13.59,11.47,11.47,586310
09-Oct-25,13.06,14.20,12.97,13.26,1210877
08-Oct-25,13.41,13.44,12.38,12.75,402585
07-Oct-25,13.80,14.20,12.85,13.34,753172
06-Oct-25,13.93,14.16,13.30,13.30,1028759
03-Oct-25,12.15,13.60,12.13,12.99,1979356
02-Oct-25,12.19,12.55,11.99,12.11,1048451
01-Oct-25,11.90,12.35,11.45,12.02,904549
30-Sep-25,12.00,12.05,11.26,11.48,1188143
29-Sep-25,12.54,12.91,12.13,12.16,937937
26-Sep-25,12.60,12.85,12.15,12.41,1156782
25-Sep-25,11.64,13.10,11.26,12.96,1934688
24-Sep-25,11.10,11.95,11.10,11.52,1044875
23-Sep-25,11.20,11.20,10.73,10.84,606743
22-Sep-25,10.64,11.22,10.56,11.09,1947329
19-Sep-25,10.66,11.50,10.20,10.86,956743
18-Sep-25,10.58,10.61,10.20,10.55,264594
17-Sep-25,10.59,10.75,10.21,10.40,164219
16-Sep-25,10.42,10.52,10.24,10.52,2192117
15-Sep-25,9.89,10.40,9.88,10.11,3549503
12-Sep-25,9.90,9.90,9.62,9.68,257462
11-Sep-25,10.00,10.00,9.65,9.76,1840116
10-Sep-25,10.57,10.81,9.90,10.02,1132930
09-Sep-25,10.80,10.80,10.42,10.55,828616
08-Sep-25,11.79,11.90,10.97,10.97,230433
05-Sep-25,11.10,11.84,11.10,11.27,1357914
04-Sep-25,11.15,11.15,10.69,10.95,250540
03-Sep-25,11.32,11.32,10.78,11.17,237161
02-Sep-25,11.88,11.92,11.02,11.21,1548228
01-Sep-25,11.80,12.20,11.80,12.00,127764
29-Aug-25,11.80,12.10,11.80,12.02,362004
28-Aug-25,12.19,12.24,11.54,11.80,978192
27-Aug-25,11.25,12.48,10.85,12.05,3365644
26-Aug-25,11.55,11.60,10.78,10.78,1021173
25-Aug-25,11.19,11.70,10.80,11.12,333005
22-Aug-25,11.21,11.21,10.65,11.07,1349408
21-Aug-25,11.29,11.29,10.62,10.65,197820
20-Aug-25,11.89,11.89,10.63,10.94,599101
19-Aug-25,12.08,12.08,10.93,11.77,448852
18-Aug-25,11.74,12.40,11.58,11.72,1503529
15-Aug-25,10.74,13.20,10.27,11.50,4675779
14-Aug-25,10.63,10.79,10.09,10.36,128539
13-Aug-25,11.50,11.75,10.60,10.63,696914
12-Aug-25,12.18,12.18,11.10,11.20,1765915
11-Aug-25,11.69,12.40,11.12,12.05,3354678
08-Aug-25,9.55,9.95,9.45,9.90,1840518
07-Aug-25,9.24,9.89,9.13,9.53,433033
06-Aug-25,9.50,9.50,9.04,9.14,205301
05-Aug-25,9.50,9.50,9.25,9.37,65251
04-Aug-25,9.51,9.73,9.33,9.39,249431
01-Aug-25,9.32,9.60,9.05,9.51,908441
31-Jul-25,10.40,10.45,9.70,9.97,696705
30-Jul-25,11.14,11.20,10.17,10.40,1609975
29-Jul-25,12.23,12.23,11.05,11.12,1379212
28-Jul-25,13.35,13.35,12.18,12.37,395968
25-Jul-25,13.48,13.78,12.88,13.28,257815
24-Jul-25,12.94,13.84,12.82,13.32,429945
23-Jul-25,13.39,13.39,12.22,12.47,330139
22-Jul-25,12.68,13.55,12.66,13.30,1540251
21-Jul-25,12.53,13.31,12.49,12.55,668169
18-Jul-25,12.47,12.77,12.12,12.15,499649
17-Jul-25,11.34,12.61,11.34,12.30,3425148
16-Jul-25,11.25,11.75,11.19,11.27,184095
15-Jul-25,11.30,11.48,10.97,11.12,133577
14-Jul-25,10.44,11.30,10.39,11.28,1860781
11-Jul-25,10.24,10.42,9.65,10.40,152342
10-Jul-25,10.10,10.86,10.09,10.09,1558490
09-Jul-25,9.97,10.35,9.82,9.99,196854
08-Jul-25,9.21,10.14,9.21,10.09,1452663
07-Jul-25,9.50,9.50,9.04,9.21,135410
04-Jul-25,9.65,9.65,8.98,9.50,44777
03-Jul-25,9.01,9.80,8.89,9.28,375271
02-Jul-25,8.25,9.06,8.07,8.90,1027610
01-Jul-25,8.34,8.34,7.81,8.07,515458
27-Jun-25,8.21,8.60,8.20,8.50,285735
26-Jun-25,8.10,8.70,8.00,8.65,561942
25-Jun-25,8.73,8.73,7.92,8.10,803786
24-Jun-25,8.70,8.87,8.46,8.55,260507
23-Jun-25,8.80,9.02,8.45,8.63,582670
20-Jun-25,9.30,9.30,8.67,8.75,241854
18-Jun-25,9.57,9.57,9.10,9.30,412417
17-Jun-25,9.50,9.50,8.69,9.35,512615
16-Jun-25,9.50,9.65,9.31,9.52,296561
13-Jun-25,9.50,9.68,9.30,9.50,384125
12-Jun-25,10.44,10.44,9.37,9.67,549626
11-Jun-25,10.91,10.91,10.01,10.30,264265
10-Jun-25,10.54,10.92,9.92,10.55,269092
09-Jun-25,9.86,10.71,9.86,10.30,827039
06-Jun-25,9.76,9.99,9.52,9.86,226815
05-Jun-25,9.54,9.70,9.37,9.60,337635
04-Jun-25,9.56,9.59,9.15,9.40,176443
03-Jun-25,9.93,9.93,8.55,9.46,611193
02-Jun-25,9.38,9.38,8.61,8.90,501196
30-May-25,10.30,10.30,8.91,9.29,596700
29-May-25,10.23,10.23,9.46,9.63,598033

*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