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
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	2,65%	0,53	20,55	20,01	19,40	20,55	895K	190
16/09/2024	4,00%	0,77	20,02	18,86	18,50	20,55	694K	161
13/09/2024	-0,05%	-0,01	19,25	19,80	18,86	19,80	296K	137
12/09/2024	-2,73%	-0,54	19,26	20,00	19,03	21,00	506K	147
11/09/2024	12,12%	2,14	19,80	19,05	19,05	20,84	3M	890
10/09/2024	-0,23%	-0,04	17,66	18,65	17,25	18,65	33K	65
09/09/2024	-0,84%	-0,15	17,70	17,85	17,25	18,11	134K	348
06/09/2024	-1,60%	-0,29	17,85	18,68	17,20	18,68	4M	786
05/09/2024	-0,77%	-0,14	18,14	18,94	17,76	18,94	820K	215
04/09/2024	-0,65%	-0,12	18,28	18,00	17,96	19,04	155K	139
03/09/2024	-10,46%	-2,15	18,40	21,37	17,68	21,37	3M	651
02/09/2024	0,59%	0,12	20,55	20,43	20,37	21,55	47K	41
30/08/2024	-2,39%	-0,50	20,43	20,35	20,02	21,50	2M	250
29/08/2024	10,16%	1,93	20,93	19,20	18,24	21,60	2M	2.499
28/08/2024	-3,06%	-0,60	19,00	20,00	18,82	20,00	469K	101
27/08/2024	-1,90%	-0,38	19,60	19,95	19,18	19,95	505K	217
26/08/2024	1,47%	0,29	19,98	19,90	19,47	20,37	262K	60
23/08/2024	-2,77%	-0,56	19,69	20,60	19,65	20,60	84K	210
22/08/2024	-1,70%	-0,35	20,25	21,10	19,51	22,00	728K	189
21/08/2024	8,76%	1,66	20,60	19,01	18,70	21,10	2M	474
20/08/2024	2,93%	0,54	18,94	18,40	18,40	19,07	223K	139
19/08/2024	0,55%	0,10	18,40	18,10	17,42	19,08	145K	110
16/08/2024	2,12%	0,38	18,30	17,92	16,50	18,32	452K	211
15/08/2024	10,62%	1,72	17,92	16,43	16,08	18,23	952K	440
14/08/2024	0,12%	0,02	16,20	16,43	15,67	16,43	172K	163
13/08/2024	1,25%	0,20	16,18	16,81	15,78	16,81	321K	161
12/08/2024	-3,15%	-0,52	15,98	16,30	15,98	16,84	647K	277
09/08/2024	-6,25%	-1,10	16,50	17,60	16,12	18,94	1M	651
08/08/2024	4,76%	0,80	17,60	17,90	16,67	17,90	437K	149
07/08/2024	-0,59%	-0,10	16,80	16,90	16,80	17,99	358K	254
06/08/2024	-0,71%	-0,12	16,90	18,00	16,70	18,00	313K	185
05/08/2024	-8,54%	-1,59	17,02	18,00	16,87	18,00	3M	1.909
02/08/2024	-8,33%	-1,69	18,61	21,23	18,40	21,23	1M	383
01/08/2024	-3,79%	-0,80	20,30	22,21	19,77	22,21	712K	242
31/07/2024	3,99%	0,81	21,10	21,25	20,20	21,40	233K	124
30/07/2024	-2,97%	-0,62	20,29	21,99	20,15	21,99	360K	187
29/07/2024	-4,35%	-0,95	20,91	22,20	20,40	22,20	242K	266
26/07/2024	0,18%	0,04	21,86	21,38	21,12	22,51	338K	95
25/07/2024	1,25%	0,27	21,82	21,77	20,68	21,93	592K	150
24/07/2024	-6,30%	-1,45	21,55	23,02	21,40	23,02	1M	255
23/07/2024	-1,12%	-0,26	23,00	23,20	22,37	23,20	214K	227
22/07/2024	1,13%	0,26	23,26	23,00	22,60	23,26	178K	83
19/07/2024	2,00%	0,45	23,00	22,21	21,76	23,00	160K	718
18/07/2024	-1,01%	-0,23	22,55	22,32	22,32	23,50	734K	165
17/07/2024	1,61%	0,36	22,78	22,83	22,26	22,88	438K	70
16/07/2024	0,31%	0,07	22,42	22,02	22,01	22,80	55K	67
15/07/2024	-0,45%	-0,10	22,35	22,49	22,20	22,86	103K	100
12/07/2024	2,28%	0,50	22,45	22,45	21,96	22,48	174K	104
11/07/2024	2,33%	0,50	21,95	21,45	21,28	21,95	585K	122
10/07/2024	2,93%	0,61	21,45	21,11	20,82	21,45	529K	170
09/07/2024	-7,09%	-1,59	20,84	22,50	20,35	22,50	1M	536
08/07/2024	-1,06%	-0,24	22,43	22,95	22,25	22,95	423K	368
05/07/2024	-1,39%	-0,32	22,67	23,00	22,18	23,44	968K	132
04/07/2024	0,83%	0,19	22,99	22,80	22,72	23,47	21K	46
03/07/2024	1,60%	0,36	22,80	22,49	22,44	23,30	683K	134
02/07/2024	-0,80%	-0,18	22,44	23,01	22,00	23,15	754K	160
01/07/2024	-1,74%	-0,40	22,62	23,02	22,28	23,02	578K	109
28/06/2024	1,86%	0,42	23,02	22,69	22,32	23,29	392K	80
27/06/2024	-1,74%	-0,40	22,60	23,99	21,90	24,01	794K	162
26/06/2024	3,14%	0,70	23,00	23,01	22,50	24,10	3M	346
25/06/2024	1,55%	0,34	22,30	21,96	21,70	23,10	111K	58
24/06/2024	-2,49%	-0,56	21,96	22,60	21,70	23,00	621K	121
21/06/2024	2,46%	0,54	22,52	22,24	21,54	22,88	227K	74
20/06/2024	0,87%	0,19	21,98	21,85	21,76	22,23	89K	98
19/06/2024	-1,58%	-0,35	21,79	22,14	21,60	22,14	25K	44
18/06/2024	-0,98%	-0,22	22,14	22,38	21,60	22,50	143K	69
17/06/2024	-2,70%	-0,62	22,36	23,18	21,85	23,64	588K	186
14/06/2024	-1,79%	-0,42	22,98	23,40	22,12	23,40	614K	2.243
13/06/2024	-7,00%	-1,76	23,40	24,63	23,05	25,15	1M	244
12/06/2024	4,36%	1,05	25,16	23,81	23,81	25,40	228K	81
11/06/2024	-5,64%	-1,44	24,11	24,92	23,70	24,92	555K	168
10/06/2024	-0,39%	-0,10	25,55	26,36	24,98	26,36	287K	65
07/06/2024	1,34%	0,34	25,65	26,19	24,39	26,19	173K	72
06/06/2024	-2,84%	-0,74	25,31	26,40	24,92	26,40	952K	167
05/06/2024	1,88%	0,48	26,05	25,56	25,40	26,39	94K	64
04/06/2024	-3,29%	-0,87	25,57	26,44	25,02	26,44	248K	116
03/06/2024	-3,64%	-1,00	26,44	27,44	25,45	27,44	878K	383
31/05/2024	-5,31%	-1,54	27,44	27,98	26,01	27,98	789K	180
29/05/2024	-0,41%	-0,12	28,98	29,50	27,97	29,50	441K	96
28/05/2024	3,26%	0,92	29,10	28,19	28,19	29,52	566K	123
27/05/2024	0,61%	0,17	28,18	28,01	28,01	28,23	46K	35
24/05/2024	2,11%	0,58	28,01	27,06	27,01	28,01	229K	78
23/05/2024	-5,80%	-1,69	27,43	28,76	27,01	28,76	1M	307
22/05/2024	-2,90%	-0,87	29,12	29,90	27,80	29,90	1M	240
21/05/2024	-3,44%	-1,07	29,99	31,06	29,25	31,06	2M	263
20/05/2024	-2,14%	-0,68	31,06	31,76	30,37	32,84	1M	314
17/05/2024	3,52%	1,08	31,74	30,64	30,46	32,23	806K	112
16/05/2024	3,90%	1,15	30,66	28,91	28,91	31,65	1M	172
15/05/2024	-3,56%	-1,09	29,51	31,92	29,22	31,92	2M	230
14/05/2024	3,87%	1,14	30,60	29,46	29,35	31,25	1M	183
13/05/2024	-0,61%	-0,18	29,46	29,64	29,31	30,25	363K	373
10/05/2024	-3,14%	-0,96	29,64	30,68	28,92	30,93	889K	215
09/05/2024	3,03%	0,90	30,60	29,90	29,25	30,84	2M	688
08/05/2024	4,39%	1,25	29,70	28,83	28,48	30,01	1M	670
07/05/2024	4,52%	1,23	28,45	27,67	27,49	29,37	1M	209
06/05/2024	1,04%	0,28	27,22	26,98	26,62	27,67	138K	75
03/05/2024	3,10%	0,81	26,94	26,13	25,91	26,98	1M	483
02/05/2024	1,99%	0,51	26,13	25,62	25,47	26,28	511K	242
30/04/2024	0,55%	0,14	25,62	25,48	24,99	25,71	220K	158
29/04/2024	3,75%	0,92	25,48	25,00	24,66	25,69	1M	147
26/04/2024	-0,49%	-0,12	24,56	24,68	23,60	24,91	818K	77
25/04/2024	1,56%	0,38	24,68	24,30	23,40	24,69	231K	52
24/04/2024	1,50%	0,36	24,30	24,25	23,93	24,34	42K	44
23/04/2024	1,01%	0,24	23,94	23,73	22,94	24,26	229K	73
22/04/2024	-0,42%	-0,10	23,70	23,43	23,01	24,01	80K	59
19/04/2024	-0,63%	-0,15	23,80	23,80	22,83	23,80	746K	138
18/04/2024	1,10%	0,26	23,95	23,69	22,00	24,00	206K	73
17/04/2024	-1,90%	-0,46	23,69	24,17	23,10	24,46	371K	98
16/04/2024	-1,19%	-0,29	24,15	25,09	23,01	25,09	709K	154
15/04/2024	-3,78%	-0,96	24,44	25,66	23,85	26,14	1M	249
12/04/2024	-3,42%	-0,90	25,40	26,61	24,81	26,99	981K	206
11/04/2024	-0,72%	-0,19	26,30	26,49	25,66	26,99	316K	142
10/04/2024	1,96%	0,51	26,49	26,22	25,00	26,67	679K	212
09/04/2024	2,28%	0,58	25,98	25,46	24,99	26,69	447K	189
08/04/2024	4,10%	1,00	25,40	24,40	24,21	25,40	480K	491
05/04/2024	3,83%	0,90	24,40	23,93	22,62	24,54	741K	256
04/04/2024	-6,37%	-1,60	23,50	25,40	23,40	25,70	1M	254
03/04/2024	3,29%	0,80	25,10	24,30	24,30	25,69	706K	267
02/04/2024	1,80%	0,43	24,30	24,00	23,01	24,40	420K	151
01/04/2024	12,07%	2,57	23,87	22,00	22,00	24,30	4M	633
28/03/2024	5,71%	1,15	21,30	20,89	20,15	21,95	1M	315
27/03/2024	-	-	20,15	19,45	19,25	20,65	310K	184

Date,Open,High,Low,Close,Volume
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
16-Sep-24,18.86,20.55,18.50,20.02,693956
13-Sep-24,19.80,19.80,18.86,19.25,295799
12-Sep-24,20.00,21.00,19.03,19.26,506419
11-Sep-24,19.05,20.84,19.05,19.80,2886545
10-Sep-24,18.65,18.65,17.25,17.66,32754
09-Sep-24,17.85,18.11,17.25,17.70,134115
06-Sep-24,18.68,18.68,17.20,17.85,3572563
05-Sep-24,18.94,18.94,17.76,18.14,820416
04-Sep-24,18.00,19.04,17.96,18.28,154662
03-Sep-24,21.37,21.37,17.68,18.40,2774712
02-Sep-24,20.43,21.55,20.37,20.55,46566
30-Aug-24,20.35,21.50,20.02,20.43,1621767
29-Aug-24,19.20,21.60,18.24,20.93,2213665
28-Aug-24,20.00,20.00,18.82,19.00,469289
27-Aug-24,19.95,19.95,19.18,19.60,505259
26-Aug-24,19.90,20.37,19.47,19.98,262001
23-Aug-24,20.60,20.60,19.65,19.69,83898
22-Aug-24,21.10,22.00,19.51,20.25,727830
21-Aug-24,19.01,21.10,18.70,20.60,1725775
20-Aug-24,18.40,19.07,18.40,18.94,223005
19-Aug-24,18.10,19.08,17.42,18.40,144702
16-Aug-24,17.92,18.32,16.50,18.30,452410
15-Aug-24,16.43,18.23,16.08,17.92,951980
14-Aug-24,16.43,16.43,15.67,16.20,172208
13-Aug-24,16.81,16.81,15.78,16.18,320611
12-Aug-24,16.30,16.84,15.98,15.98,647400
09-Aug-24,17.60,18.94,16.12,16.50,1481263
08-Aug-24,17.90,17.90,16.67,17.60,436737
07-Aug-24,16.90,17.99,16.80,16.80,357731
06-Aug-24,18.00,18.00,16.70,16.90,313098
05-Aug-24,18.00,18.00,16.87,17.02,3218524
02-Aug-24,21.23,21.23,18.40,18.61,1171632
01-Aug-24,22.21,22.21,19.77,20.30,712019
31-Jul-24,21.25,21.40,20.20,21.10,233112
30-Jul-24,21.99,21.99,20.15,20.29,359793
29-Jul-24,22.20,22.20,20.40,20.91,241830
26-Jul-24,21.38,22.51,21.12,21.86,338461
25-Jul-24,21.77,21.93,20.68,21.82,592177
24-Jul-24,23.02,23.02,21.40,21.55,1036365
23-Jul-24,23.20,23.20,22.37,23.00,214107
22-Jul-24,23.00,23.26,22.60,23.26,178328
19-Jul-24,22.21,23.00,21.76,23.00,159959
18-Jul-24,22.32,23.50,22.32,22.55,733918
17-Jul-24,22.83,22.88,22.26,22.78,437724
16-Jul-24,22.02,22.80,22.01,22.42,54671
15-Jul-24,22.49,22.86,22.20,22.35,102667
12-Jul-24,22.45,22.48,21.96,22.45,174285
11-Jul-24,21.45,21.95,21.28,21.95,584764
10-Jul-24,21.11,21.45,20.82,21.45,528633
09-Jul-24,22.50,22.50,20.35,20.84,1031384
08-Jul-24,22.95,22.95,22.25,22.43,422698
05-Jul-24,23.00,23.44,22.18,22.67,968190
04-Jul-24,22.80,23.47,22.72,22.99,21216
03-Jul-24,22.49,23.30,22.44,22.80,683079
02-Jul-24,23.01,23.15,22.00,22.44,753745
01-Jul-24,23.02,23.02,22.28,22.62,577868
28-Jun-24,22.69,23.29,22.32,23.02,391569
27-Jun-24,23.99,24.01,21.90,22.60,794391
26-Jun-24,23.01,24.10,22.50,23.00,2842882
25-Jun-24,21.96,23.10,21.70,22.30,111447
24-Jun-24,22.60,23.00,21.70,21.96,621131
21-Jun-24,22.24,22.88,21.54,22.52,227377
20-Jun-24,21.85,22.23,21.76,21.98,88785
19-Jun-24,22.14,22.14,21.60,21.79,24561
18-Jun-24,22.38,22.50,21.60,22.14,142818
17-Jun-24,23.18,23.64,21.85,22.36,587596
14-Jun-24,23.40,23.40,22.12,22.98,614047
13-Jun-24,24.63,25.15,23.05,23.40,1309106
12-Jun-24,23.81,25.40,23.81,25.16,228491
11-Jun-24,24.92,24.92,23.70,24.11,554833
10-Jun-24,26.36,26.36,24.98,25.55,287152
07-Jun-24,26.19,26.19,24.39,25.65,173346
06-Jun-24,26.40,26.40,24.92,25.31,951768
05-Jun-24,25.56,26.39,25.40,26.05,93902
04-Jun-24,26.44,26.44,25.02,25.57,248261
03-Jun-24,27.44,27.44,25.45,26.44,877666
31-May-24,27.98,27.98,26.01,27.44,789410
29-May-24,29.50,29.50,27.97,28.98,441257
28-May-24,28.19,29.52,28.19,29.10,565960
27-May-24,28.01,28.23,28.01,28.18,46465
24-May-24,27.06,28.01,27.01,28.01,228722
23-May-24,28.76,28.76,27.01,27.43,1148715
22-May-24,29.90,29.90,27.80,29.12,1426727
21-May-24,31.06,31.06,29.25,29.99,1840578
20-May-24,31.76,32.84,30.37,31.06,1289141
17-May-24,30.64,32.23,30.46,31.74,806413
16-May-24,28.91,31.65,28.91,30.66,1332284
15-May-24,31.92,31.92,29.22,29.51,2103087
14-May-24,29.46,31.25,29.35,30.60,1304791
13-May-24,29.64,30.25,29.31,29.46,362597
10-May-24,30.68,30.93,28.92,29.64,888640
09-May-24,29.90,30.84,29.25,30.60,1564793
08-May-24,28.83,30.01,28.48,29.70,1109138
07-May-24,27.67,29.37,27.49,28.45,1121947
06-May-24,26.98,27.67,26.62,27.22,138058
03-May-24,26.13,26.98,25.91,26.94,1095681
02-May-24,25.62,26.28,25.47,26.13,510882
30-Apr-24,25.48,25.71,24.99,25.62,219997
29-Apr-24,25.00,25.69,24.66,25.48,1159110
26-Apr-24,24.68,24.91,23.60,24.56,818039
25-Apr-24,24.30,24.69,23.40,24.68,230938
24-Apr-24,24.25,24.34,23.93,24.30,41886
23-Apr-24,23.73,24.26,22.94,23.94,228969
22-Apr-24,23.43,24.01,23.01,23.70,80167
19-Apr-24,23.80,23.80,22.83,23.80,745699
18-Apr-24,23.69,24.00,22.00,23.95,205888
17-Apr-24,24.17,24.46,23.10,23.69,370743
16-Apr-24,25.09,25.09,23.01,24.15,709213
15-Apr-24,25.66,26.14,23.85,24.44,1492378
12-Apr-24,26.61,26.99,24.81,25.40,981271
11-Apr-24,26.49,26.99,25.66,26.30,315899
10-Apr-24,26.22,26.67,25.00,26.49,679033
09-Apr-24,25.46,26.69,24.99,25.98,446911
08-Apr-24,24.40,25.40,24.21,25.40,480082
05-Apr-24,23.93,24.54,22.62,24.40,740533
04-Apr-24,25.40,25.70,23.40,23.50,1009125
03-Apr-24,24.30,25.69,24.30,25.10,706040
02-Apr-24,24.00,24.40,23.01,24.30,420001
01-Apr-24,22.00,24.30,22.00,23.87,4186016
28-Mar-24,20.89,21.95,20.15,21.30,1087051
27-Mar-24,19.45,20.65,19.25,20.15,309810

*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