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
05/08/2026	-5,28%	-1,00	17,95	19,17	17,86	20,01	2M	328
04/08/2026	6,76%	1,20	18,95	18,13	18,13	19,16	2M	1.412
03/08/2026	6,61%	1,10	17,75	16,82	16,47	17,79	721K	194
31/07/2026	-1,25%	-0,21	16,65	16,88	15,77	16,88	357K	1.709
30/07/2026	6,17%	0,98	16,86	15,88	15,88	16,86	533K	1.740
29/07/2026	-3,47%	-0,57	15,88	16,45	15,61	16,50	793K	313
28/07/2026	-5,73%	-1,00	16,45	16,99	15,67	16,99	930K	417
27/07/2026	5,95%	0,98	17,45	16,47	16,38	17,45	576K	175
24/07/2026	-3,17%	-0,54	16,47	17,49	16,26	17,49	287K	192
23/07/2026	-0,53%	-0,09	17,01	17,51	17,01	17,95	445K	201
22/07/2026	-2,01%	-0,35	17,10	17,94	17,08	18,48	843K	257
21/07/2026	1,10%	0,19	17,45	18,54	17,20	18,54	546K	180
20/07/2026	-1,71%	-0,30	17,26	17,90	17,21	17,90	394K	145
17/07/2026	0,92%	0,16	17,56	17,58	17,00	18,17	341K	248
16/07/2026	-9,04%	-1,73	17,40	20,18	17,40	20,18	1M	493
15/07/2026	-5,16%	-1,04	19,13	19,73	18,63	20,20	970K	381
14/07/2026	2,75%	0,54	20,17	20,20	19,94	20,50	491K	222
13/07/2026	-3,73%	-0,76	19,63	19,96	19,50	20,17	566K	243
10/07/2026	0,89%	0,18	20,39	21,08	19,94	21,08	401K	159
09/07/2026	3,64%	0,71	20,21	19,70	19,70	20,36	197K	93
08/07/2026	-3,08%	-0,62	19,50	20,40	19,23	20,40	529K	245
07/07/2026	-3,08%	-0,64	20,12	21,55	19,73	21,55	1M	266
06/07/2026	-1,47%	-0,31	20,76	21,16	20,60	21,49	554K	156
03/07/2026	1,30%	0,27	21,07	21,50	21,02	21,50	107K	54
02/07/2026	-3,70%	-0,80	20,80	21,60	20,80	22,60	660K	293
01/07/2026	-1,82%	-0,40	21,60	22,01	21,55	22,59	694K	224
30/06/2026	7,90%	1,61	22,00	20,85	20,85	22,20	882K	251
29/06/2026	1,85%	0,37	20,39	20,49	20,05	21,21	488K	199
26/06/2026	-6,36%	-1,36	20,02	20,26	19,90	20,66	1M	856
25/06/2026	-0,56%	-0,12	21,38	22,00	20,50	22,00	1M	1.097
24/06/2026	-2,27%	-0,50	21,50	22,22	21,20	22,79	846K	272
23/06/2026	-3,93%	-0,90	22,00	22,40	21,63	22,40	1M	390
22/06/2026	-8,47%	-2,12	22,90	24,50	22,19	24,50	2M	805
19/06/2026	5,13%	1,22	25,02	23,80	23,38	26,00	134K	114
18/06/2026	-4,84%	-1,21	23,80	24,75	23,40	24,75	2M	394
17/06/2026	-2,30%	-0,59	25,01	25,44	24,74	26,32	246K	145
16/06/2026	-1,35%	-0,35	25,60	26,07	24,80	26,14	540K	355
15/06/2026	-4,17%	-1,13	25,95	27,09	25,95	28,17	3M	824
12/06/2026	6,61%	1,68	27,08	25,50	24,75	27,25	2M	549
11/06/2026	13,80%	3,08	25,40	23,23	22,98	25,40	2M	400
10/06/2026	-6,26%	-1,49	22,32	24,43	22,32	24,43	1M	294
09/06/2026	2,19%	0,51	23,81	24,29	23,37	24,89	1M	318
08/06/2026	1,53%	0,35	23,30	23,19	22,60	23,70	966K	1.511
05/06/2026	-10,00%	-2,55	22,95	25,45	22,91	25,45	2M	1.169
03/06/2026	-6,83%	-1,87	25,50	28,09	25,50	28,09	531K	262
02/06/2026	2,13%	0,57	27,37	26,27	26,27	28,55	643K	146
01/06/2026	-4,96%	-1,40	26,80	28,25	26,58	28,56	977K	183
29/05/2026	5,46%	1,46	28,20	27,05	26,68	29,50	2M	817
28/05/2026	4,95%	1,26	26,74	25,48	25,34	26,95	1M	232
27/05/2026	-0,08%	-0,02	25,48	25,26	24,09	25,79	780K	218
26/05/2026	-2,71%	-0,71	25,50	25,76	24,75	26,20	723K	143
25/05/2026	4,84%	1,21	26,21	25,25	25,00	26,21	73K	73
22/05/2026	-3,55%	-0,92	25,00	25,43	24,73	26,25	1M	204
21/05/2026	1,65%	0,42	25,92	25,90	25,50	26,70	2M	243
20/05/2026	2,29%	0,57	25,50	25,32	24,61	26,10	1M	1.267
19/05/2026	1,76%	0,43	24,93	24,88	22,40	25,27	1M	701
18/05/2026	-12,97%	-3,65	24,50	27,79	24,01	27,79	2M	814
15/05/2026	-4,58%	-1,35	28,15	30,10	28,06	30,10	1M	346
14/05/2026	-5,36%	-1,67	29,50	31,57	28,45	31,57	3M	827
13/05/2026	-8,86%	-3,03	31,17	35,00	30,90	35,00	2M	383
12/05/2026	3,11%	1,03	34,20	32,34	31,00	34,36	3M	371
11/05/2026	-6,35%	-2,25	33,17	35,78	32,50	35,93	3M	374
08/05/2026	-8,81%	-3,42	35,42	39,23	34,88	39,23	4M	564
07/05/2026	2,18%	0,83	38,84	38,40	37,65	40,00	2M	351
06/05/2026	5,26%	1,90	38,01	36,88	33,25	38,01	4M	626
05/05/2026	-4,47%	-1,69	36,11	37,80	36,11	38,30	2M	356
04/05/2026	3,82%	1,39	37,80	36,81	34,55	37,81	3M	315
30/04/2026	-1,57%	-0,58	36,41	37,69	36,07	37,69	2M	699
29/04/2026	8,57%	2,92	36,99	34,06	34,06	37,50	3M	490
28/04/2026	-2,04%	-0,71	34,07	33,80	32,34	35,29	1M	245
27/04/2026	6,52%	2,13	34,78	32,82	31,51	34,78	1M	261
24/04/2026	-3,03%	-1,02	32,65	34,21	32,21	35,28	1M	265
23/04/2026	-5,31%	-1,89	33,67	35,36	32,60	35,36	2M	338
22/04/2026	-0,36%	-0,13	35,56	36,00	34,24	36,30	3M	426
20/04/2026	8,55%	2,81	35,69	33,22	32,90	36,22	3M	960
17/04/2026	-1,56%	-0,52	32,88	33,75	31,50	33,75	2M	350
16/04/2026	10,63%	3,21	33,40	32,00	31,86	35,20	5M	1.017
15/04/2026	2,37%	0,70	30,19	29,49	28,61	30,42	1M	273
14/04/2026	1,34%	0,39	29,49	28,79	28,79	30,26	2M	635
13/04/2026	18,20%	4,48	29,10	25,65	25,50	29,11	6M	1.189
10/04/2026	5,21%	1,22	24,62	23,94	23,74	24,85	3M	2.760
09/04/2026	-6,33%	-1,58	23,40	24,20	23,02	24,89	2M	2.097
08/04/2026	1,50%	0,37	24,98	25,50	23,95	25,83	2M	1.295
07/04/2026	-0,85%	-0,21	24,61	24,41	24,41	26,02	1M	1.086
06/04/2026	0,69%	0,17	24,82	24,99	23,20	25,25	2M	605
02/04/2026	21,31%	4,33	24,65	21,00	20,72	24,80	6M	2.305
01/04/2026	-7,64%	-1,68	20,32	21,98	20,08	22,28	2M	1.389
31/03/2026	7,47%	1,53	22,00	21,68	19,62	23,50	4M	1.986
30/03/2026	13,72%	2,47	20,47	21,82	20,08	23,98	4M	1.070
27/03/2026	6,13%	1,04	18,00	17,88	17,00	19,35	927K	477
26/03/2026	-6,50%	-1,18	16,96	18,00	16,90	18,20	452K	233
25/03/2026	-1,57%	-0,29	18,14	19,15	18,06	19,60	589K	226
24/03/2026	2,33%	0,42	18,43	18,00	17,72	18,98	2M	6.961
23/03/2026	14,13%	2,23	18,01	16,40	16,40	18,27	1M	307
20/03/2026	-8,15%	-1,40	15,78	17,48	15,78	17,48	612K	443
19/03/2026	-9,58%	-1,82	17,18	17,54	16,35	18,45	1M	543
18/03/2026	-4,62%	-0,92	19,00	19,84	18,31	19,84	3M	6.318
17/03/2026	0,61%	0,12	19,92	19,80	19,31	20,38	1M	3.004
16/03/2026	1,54%	0,30	19,80	20,45	19,00	20,45	1M	324
13/03/2026	-7,93%	-1,68	19,50	22,48	19,13	22,48	3M	2.604
12/03/2026	-3,73%	-0,82	21,18	22,04	20,66	22,04	665K	212
11/03/2026	-2,83%	-0,64	22,00	22,50	21,70	22,50	645K	195
10/03/2026	7,10%	1,50	22,64	21,59	21,32	22,75	2M	313
09/03/2026	-1,67%	-0,36	21,14	22,00	20,10	22,00	433K	165
06/03/2026	-0,46%	-0,10	21,50	21,60	21,09	22,09	361K	111
05/03/2026	-4,13%	-0,93	21,60	22,07	20,75	23,00	2M	956
04/03/2026	-0,66%	-0,15	22,53	23,49	21,51	23,49	2M	787
03/03/2026	-6,01%	-1,45	22,68	23,49	20,90	23,49	3M	862
02/03/2026	-5,74%	-1,47	24,13	24,62	23,60	24,88	1M	292
27/02/2026	-7,28%	-2,01	25,60	27,25	24,27	27,84	3M	855
26/02/2026	-1,00%	-0,28	27,61	26,73	24,16	27,80	3M	593
25/02/2026	28,88%	6,25	27,89	24,31	24,31	27,99	9M	2.217
24/02/2026	0,32%	0,07	21,64	22,09	21,26	22,35	730K	138
23/02/2026	-1,87%	-0,41	21,57	21,79	21,00	22,29	1M	225
20/02/2026	-6,35%	-1,49	21,98	23,71	21,50	23,71	2M	506
19/02/2026	-2,17%	-0,52	23,47	23,90	22,77	24,27	659K	209
18/02/2026	2,52%	0,59	23,99	22,46	22,33	24,00	907K	205
13/02/2026	4,70%	1,05	23,40	23,55	22,20	23,58	1M	2.801
12/02/2026	-5,78%	-1,37	22,35	23,71	22,10	23,71	2M	316
11/02/2026	17,14%	3,47	23,72	21,65	20,71	23,75	5M	2.865
10/02/2026	-2,92%	-0,61	20,25	20,45	20,06	20,90	370K	241
09/02/2026	-2,20%	-0,47	20,86	21,33	20,47	21,61	1M	335
06/02/2026	5,75%	1,16	21,33	20,56	20,56	21,54	1M	278
05/02/2026	-8,11%	-1,78	20,17	21,20	19,10	21,20	2M	771
04/02/2026	4,52%	0,95	21,95	21,15	20,80	22,68	4M	845
03/02/2026	10,41%	1,98	21,00	20,00	19,69	21,62	5M	848
02/02/2026	-1,35%	-0,26	19,02	18,90	18,84	20,33	3M	732
30/01/2026	-11,40%	-2,48	19,28	21,56	18,73	21,87	5M	1.594
29/01/2026	-2,42%	-0,54	21,76	22,16	20,33	22,53	1M	445
28/01/2026	-3,67%	-0,85	22,30	23,84	21,51	23,84	3M	796
27/01/2026	-1,45%	-0,34	23,15	23,74	22,66	24,06	2M	2.429
26/01/2026	-7,88%	-2,01	23,49	25,76	23,25	26,06	3M	741
23/01/2026	15,59%	3,44	25,50	25,42	24,00	26,44	6M	1.467
22/01/2026	-	-	22,06	22,69	21,10	22,90	2M	453

Date,Open,High,Low,Close,Volume
05-Aug-26,19.17,20.01,17.86,17.95,1575408
04-Aug-26,18.13,19.16,18.13,18.95,1602786
03-Aug-26,16.82,17.79,16.47,17.75,720928
31-Jul-26,16.88,16.88,15.77,16.65,356702
30-Jul-26,15.88,16.86,15.88,16.86,533272
29-Jul-26,16.45,16.50,15.61,15.88,792925
28-Jul-26,16.99,16.99,15.67,16.45,929515
27-Jul-26,16.47,17.45,16.38,17.45,576017
24-Jul-26,17.49,17.49,16.26,16.47,286767
23-Jul-26,17.51,17.95,17.01,17.01,444816
22-Jul-26,17.94,18.48,17.08,17.10,843485
21-Jul-26,18.54,18.54,17.20,17.45,546416
20-Jul-26,17.90,17.90,17.21,17.26,394341
17-Jul-26,17.58,18.17,17.00,17.56,340545
16-Jul-26,20.18,20.18,17.40,17.40,1429315
15-Jul-26,19.73,20.20,18.63,19.13,969539
14-Jul-26,20.20,20.50,19.94,20.17,490758
13-Jul-26,19.96,20.17,19.50,19.63,565570
10-Jul-26,21.08,21.08,19.94,20.39,401142
09-Jul-26,19.70,20.36,19.70,20.21,197474
08-Jul-26,20.40,20.40,19.23,19.50,528667
07-Jul-26,21.55,21.55,19.73,20.12,1020058
06-Jul-26,21.16,21.49,20.60,20.76,554203
03-Jul-26,21.50,21.50,21.02,21.07,106784
02-Jul-26,21.60,22.60,20.80,20.80,659858
01-Jul-26,22.01,22.59,21.55,21.60,693898
30-Jun-26,20.85,22.20,20.85,22.00,881922
29-Jun-26,20.49,21.21,20.05,20.39,488089
26-Jun-26,20.26,20.66,19.90,20.02,1434674
25-Jun-26,22.00,22.00,20.50,21.38,1042466
24-Jun-26,22.22,22.79,21.20,21.50,846378
23-Jun-26,22.40,22.40,21.63,22.00,1398907
22-Jun-26,24.50,24.50,22.19,22.90,2230555
19-Jun-26,23.80,26.00,23.38,25.02,133950
18-Jun-26,24.75,24.75,23.40,23.80,1752751
17-Jun-26,25.44,26.32,24.74,25.01,246345
16-Jun-26,26.07,26.14,24.80,25.60,540082
15-Jun-26,27.09,28.17,25.95,25.95,2722881
12-Jun-26,25.50,27.25,24.75,27.08,2103766
11-Jun-26,23.23,25.40,22.98,25.40,1910350
10-Jun-26,24.43,24.43,22.32,22.32,1208045
09-Jun-26,24.29,24.89,23.37,23.81,1266346
08-Jun-26,23.19,23.70,22.60,23.30,965799
05-Jun-26,25.45,25.45,22.91,22.95,1614203
03-Jun-26,28.09,28.09,25.50,25.50,531035
02-Jun-26,26.27,28.55,26.27,27.37,642808
01-Jun-26,28.25,28.56,26.58,26.80,976883
29-May-26,27.05,29.50,26.68,28.20,2032649
28-May-26,25.48,26.95,25.34,26.74,1118243
27-May-26,25.26,25.79,24.09,25.48,779848
26-May-26,25.76,26.20,24.75,25.50,722709
25-May-26,25.25,26.21,25.00,26.21,73089
22-May-26,25.43,26.25,24.73,25.00,1103028
21-May-26,25.90,26.70,25.50,25.92,1587776
20-May-26,25.32,26.10,24.61,25.50,1398865
19-May-26,24.88,25.27,22.40,24.93,1473314
18-May-26,27.79,27.79,24.01,24.50,1926820
15-May-26,30.10,30.10,28.06,28.15,1031985
14-May-26,31.57,31.57,28.45,29.50,2764366
13-May-26,35.00,35.00,30.90,31.17,1767394
12-May-26,32.34,34.36,31.00,34.20,2798601
11-May-26,35.78,35.93,32.50,33.17,2770825
08-May-26,39.23,39.23,34.88,35.42,4478975
07-May-26,38.40,40.00,37.65,38.84,2357959
06-May-26,36.88,38.01,33.25,38.01,4355017
05-May-26,37.80,38.30,36.11,36.11,2132473
04-May-26,36.81,37.81,34.55,37.80,2690408
30-Apr-26,37.69,37.69,36.07,36.41,1594785
29-Apr-26,34.06,37.50,34.06,36.99,3320047
28-Apr-26,33.80,35.29,32.34,34.07,1263958
27-Apr-26,32.82,34.78,31.51,34.78,1425847
24-Apr-26,34.21,35.28,32.21,32.65,1408175
23-Apr-26,35.36,35.36,32.60,33.67,2415405
22-Apr-26,36.00,36.30,34.24,35.56,2778006
20-Apr-26,33.22,36.22,32.90,35.69,2686303
17-Apr-26,33.75,33.75,31.50,32.88,1891171
16-Apr-26,32.00,35.20,31.86,33.40,5214622
15-Apr-26,29.49,30.42,28.61,30.19,1319591
14-Apr-26,28.79,30.26,28.79,29.49,1645949
13-Apr-26,25.65,29.11,25.50,29.10,6094992
10-Apr-26,23.94,24.85,23.74,24.62,2777457
09-Apr-26,24.20,24.89,23.02,23.40,2305057
08-Apr-26,25.50,25.83,23.95,24.98,1592190
07-Apr-26,24.41,26.02,24.41,24.61,1248517
06-Apr-26,24.99,25.25,23.20,24.82,1626669
02-Apr-26,21.00,24.80,20.72,24.65,6473473
01-Apr-26,21.98,22.28,20.08,20.32,1749998
31-Mar-26,21.68,23.50,19.62,22.00,3711229
30-Mar-26,21.82,23.98,20.08,20.47,4462285
27-Mar-26,17.88,19.35,17.00,18.00,927230
26-Mar-26,18.00,18.20,16.90,16.96,452385
25-Mar-26,19.15,19.60,18.06,18.14,589336
24-Mar-26,18.00,18.98,17.72,18.43,2435830
23-Mar-26,16.40,18.27,16.40,18.01,1116750
20-Mar-26,17.48,17.48,15.78,15.78,612452
19-Mar-26,17.54,18.45,16.35,17.18,1340503
18-Mar-26,19.84,19.84,18.31,19.00,2568951
17-Mar-26,19.80,20.38,19.31,19.92,1136783
16-Mar-26,20.45,20.45,19.00,19.80,1419165
13-Mar-26,22.48,22.48,19.13,19.50,2529880
12-Mar-26,22.04,22.04,20.66,21.18,665498
11-Mar-26,22.50,22.50,21.70,22.00,644704
10-Mar-26,21.59,22.75,21.32,22.64,1733706
09-Mar-26,22.00,22.00,20.10,21.14,432822
06-Mar-26,21.60,22.09,21.09,21.50,360911
05-Mar-26,22.07,23.00,20.75,21.60,1555113
04-Mar-26,23.49,23.49,21.51,22.53,1544964
03-Mar-26,23.49,23.49,20.90,22.68,3241085
02-Mar-26,24.62,24.88,23.60,24.13,1277984
27-Feb-26,27.25,27.84,24.27,25.60,2948195
26-Feb-26,26.73,27.80,24.16,27.61,2739898
25-Feb-26,24.31,27.99,24.31,27.89,9240721
24-Feb-26,22.09,22.35,21.26,21.64,730206
23-Feb-26,21.79,22.29,21.00,21.57,1462885
20-Feb-26,23.71,23.71,21.50,21.98,1747851
19-Feb-26,23.90,24.27,22.77,23.47,659230
18-Feb-26,22.46,24.00,22.33,23.99,906897
13-Feb-26,23.55,23.58,22.20,23.40,1279997
12-Feb-26,23.71,23.71,22.10,22.35,1807953
11-Feb-26,21.65,23.75,20.71,23.72,4628980
10-Feb-26,20.45,20.90,20.06,20.25,370402
09-Feb-26,21.33,21.61,20.47,20.86,1115462
06-Feb-26,20.56,21.54,20.56,21.33,1070220
05-Feb-26,21.20,21.20,19.10,20.17,1983125
04-Feb-26,21.15,22.68,20.80,21.95,3554974
03-Feb-26,20.00,21.62,19.69,21.00,5266699
02-Feb-26,18.90,20.33,18.84,19.02,2992518
30-Jan-26,21.56,21.87,18.73,19.28,5103748
29-Jan-26,22.16,22.53,20.33,21.76,1474265
28-Jan-26,23.84,23.84,21.51,22.30,3096391
27-Jan-26,23.74,24.06,22.66,23.15,1639536
26-Jan-26,25.76,26.06,23.25,23.49,3458324
23-Jan-26,25.42,26.44,24.00,25.50,6235901
22-Jan-26,22.69,22.90,21.10,22.06,2004834

*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