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
16/05/2025	-5,83%	-0,77	12,43	13,24	12,30	13,25	1M	446
15/05/2025	-5,04%	-0,70	13,20	13,91	13,00	14,89	1M	1.766
14/05/2025	-4,27%	-0,62	13,90	14,65	13,81	14,65	838K	215
13/05/2025	0,83%	0,12	14,52	14,15	13,82	14,88	652K	179
12/05/2025	2,86%	0,40	14,40	13,72	13,72	14,45	745K	159
09/05/2025	0,00%	0,00	14,00	14,38	13,50	14,38	1M	154
08/05/2025	0,00%	0,00	14,00	13,50	13,30	14,15	719K	328

07/05/2025	-3,45%	-0,50	14,00	14,40	13,16	14,40	2M	800
06/05/2025	-2,82%	-0,42	14,50	14,91	14,15	15,42	1M	418
05/05/2025	-2,55%	-0,39	14,92	15,22	14,81	15,98	487K	547
02/05/2025	-1,54%	-0,24	15,31	15,24	15,05	15,77	382K	282
30/04/2025	0,71%	0,11	15,55	15,18	14,83	15,55	452K	1.342
29/04/2025	0,65%	0,10	15,44	15,30	15,00	15,51	165K	143
28/04/2025	-1,03%	-0,16	15,34	15,55	15,21	15,62	263K	62
25/04/2025	0,13%	0,02	15,50	15,97	15,16	16,00	2M	277
24/04/2025	2,45%	0,37	15,48	15,12	14,98	15,75	712K	236
23/04/2025	0,94%	0,14	15,11	14,85	14,85	16,05	1M	461
22/04/2025	0,13%	0,02	14,97	14,10	13,74	14,97	551K	431
17/04/2025	-4,04%	-0,63	14,95	15,59	14,50	15,59	2M	655
16/04/2025	-5,23%	-0,86	15,58	16,43	15,10	16,43	2M	539
15/04/2025	0,00%	0,00	16,44	16,45	15,65	16,45	235K	268
14/04/2025	2,75%	0,44	16,44	16,38	15,70	16,58	524K	127
11/04/2025	0,63%	0,10	16,00	16,06	15,30	16,40	1M	457
10/04/2025	-5,36%	-0,90	15,90	16,80	15,33	16,82	2M	350
09/04/2025	12,22%	1,83	16,80	14,97	14,24	16,80	3M	595
08/04/2025	-3,73%	-0,58	14,97	15,71	14,44	16,27	2M	631
07/04/2025	0,97%	0,15	15,55	14,82	13,98	15,57	2M	332
04/04/2025	-10,93%	-1,89	15,40	17,25	14,50	17,25	4M	683
03/04/2025	-10,37%	-2,00	17,29	18,66	16,80	18,66	3M	735
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	-	-	28,29	26,75	26,55	28,80	1M	303

Date,Open,High,Low,Close,Volume
16-May-25,13.24,13.25,12.30,12.43,1336041
15-May-25,13.91,14.89,13.00,13.20,1096207
14-May-25,14.65,14.65,13.81,13.90,838280
13-May-25,14.15,14.88,13.82,14.52,652019
12-May-25,13.72,14.45,13.72,14.40,744799
09-May-25,14.38,14.38,13.50,14.00,1099770
08-May-25,13.50,14.15,13.30,14.00,719333
07-May-25,14.40,14.40,13.16,14.00,2444181
06-May-25,14.91,15.42,14.15,14.50,1427376
05-May-25,15.22,15.98,14.81,14.92,486723
02-May-25,15.24,15.77,15.05,15.31,381535
30-Apr-25,15.18,15.55,14.83,15.55,452226
29-Apr-25,15.30,15.51,15.00,15.44,164944
28-Apr-25,15.55,15.62,15.21,15.34,262585
25-Apr-25,15.97,16.00,15.16,15.50,1784249
24-Apr-25,15.12,15.75,14.98,15.48,712095
23-Apr-25,14.85,16.05,14.85,15.11,1132418
22-Apr-25,14.10,14.97,13.74,14.97,551311
17-Apr-25,15.59,15.59,14.50,14.95,1575511
16-Apr-25,16.43,16.43,15.10,15.58,1629742
15-Apr-25,16.45,16.45,15.65,16.44,235047
14-Apr-25,16.38,16.58,15.70,16.44,524292
11-Apr-25,16.06,16.40,15.30,16.00,1005869
10-Apr-25,16.80,16.82,15.33,15.90,1964545
09-Apr-25,14.97,16.80,14.24,16.80,2533968
08-Apr-25,15.71,16.27,14.44,14.97,1707257
07-Apr-25,14.82,15.57,13.98,15.55,1890821
04-Apr-25,17.25,17.25,14.50,15.40,4198671
03-Apr-25,18.66,18.66,16.80,17.29,3444346
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

*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