Cotação atual, histórico e gráfico do papel: S2HO34

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 S2HO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2022	2,16%	0,03	1,42	1,38	1,37	1,47	16K	30
30/06/2022	-1,42%	-0,02	1,39	1,45	1,30	1,47	24K	45
29/06/2022	-91,28%	-14,76	1,41	1,48	1,41	1,51	36K	80
27/06/2022	-3,46%	-0,58	16,17	17,09	16,12	17,09	54K	20
24/06/2022	6,55%	1,03	16,75	16,26	16,11	16,76	61K	349
23/06/2022	5,50%	0,82	15,72	14,88	14,88	15,72	779	16
22/06/2022	9,56%	1,30	14,90	14,85	14,85	14,90	2K	2
17/06/2022	-0,66%	-0,09	13,60	13,15	13,15	13,77	2K	15
15/06/2022	5,31%	0,69	13,69	13,26	13,26	13,75	83K	10
14/06/2022	-2,99%	-0,40	13,00	13,41	12,95	13,41	63K	12
13/06/2022	-6,88%	-0,99	13,40	13,74	13,40	13,74	25K	5

10/06/2022	-6,07%	-0,93	14,39	14,39	14,39	14,39	19K	2
09/06/2022	-4,13%	-0,66	15,32	15,77	15,32	15,77	6K	3
08/06/2022	4,51%	0,69	15,98	15,45	15,45	16,00	102K	42
07/06/2022	5,16%	0,75	15,29	14,18	14,02	15,37	46K	23
06/06/2022	4,38%	0,61	14,54	13,93	13,93	14,81	14K	10
03/06/2022	-12,00%	-1,90	13,93	15,83	13,93	15,83	6K	7
02/06/2022	7,91%	1,16	15,83	14,28	14,28	16,00	46K	22
01/06/2022	-0,54%	-0,08	14,67	14,75	14,67	15,50	47K	8
31/05/2022	0,89%	0,13	14,75	14,51	14,51	15,09	46K	15
27/05/2022	3,69%	0,52	14,62	14,23	14,20	14,62	23K	4
26/05/2022	5,22%	0,70	14,10	12,37	12,37	14,50	137K	55
25/05/2022	2,45%	0,32	13,40	13,50	13,24	13,50	1K	5
24/05/2022	-10,53%	-1,54	13,08	14,19	12,86	14,19	40K	72
23/05/2022	-0,07%	-0,01	14,62	14,63	14,02	14,70	70K	11
20/05/2022	-9,75%	-1,58	14,63	15,93	14,00	16,14	131K	32
19/05/2022	7,99%	1,20	16,21	15,01	15,01	16,44	6K	6
18/05/2022	-1,83%	-0,28	15,01	15,00	14,94	15,39	28K	8
17/05/2022	1,93%	0,29	15,29	15,65	14,69	15,65	25K	10
16/05/2022	-10,71%	-1,80	15,00	16,80	15,00	16,80	66K	22
13/05/2022	12,00%	1,80	16,80	17,00	16,38	17,00	16K	26
12/05/2022	9,89%	1,35	15,00	13,35	13,35	15,00	94K	4
11/05/2022	-4,81%	-0,69	13,65	14,19	13,65	14,36	109K	21
10/05/2022	-2,45%	-0,36	14,34	15,07	13,70	15,09	830K	25
09/05/2022	-7,89%	-1,26	14,70	15,62	14,00	15,62	509K	38
06/05/2022	-6,45%	-1,10	15,96	15,51	15,50	16,40	569K	45
05/05/2022	-14,36%	-2,86	17,06	17,10	16,51	17,67	356K	56
04/05/2022	3,05%	0,59	19,92	19,56	18,41	19,92	228K	11
03/05/2022	5,17%	0,95	19,33	19,23	18,85	19,43	212K	9
02/05/2022	3,96%	0,70	18,38	18,13	18,13	18,56	22K	32
29/04/2022	-3,60%	-0,66	17,68	18,34	17,11	19,90	163K	15
28/04/2022	6,26%	1,08	18,34	17,26	17,26	19,68	66K	24
27/04/2022	-4,11%	-0,74	17,26	17,90	17,26	17,90	8K	9
26/04/2022	-3,74%	-0,70	18,00	18,25	17,91	18,25	6K	10
25/04/2022	0,86%	0,16	18,70	19,08	18,50	19,08	49K	10
22/04/2022	-9,47%	-1,94	18,54	18,94	18,24	19,19	51K	32
20/04/2022	-13,59%	-3,22	20,48	22,70	20,48	22,70	73K	35
19/04/2022	5,38%	1,21	23,70	22,49	22,43	23,70	8K	12
18/04/2022	-1,27%	-0,29	22,49	22,50	21,80	22,56	46K	13
14/04/2022	-4,12%	-0,98	22,78	23,90	22,76	23,90	26K	40
13/04/2022	1,93%	0,45	23,76	23,00	22,80	24,27	79K	13
12/04/2022	-4,70%	-1,15	23,31	24,57	23,18	24,80	7K	16
11/04/2022	2,82%	0,67	24,46	24,27	23,48	24,49	17K	15
08/04/2022	-6,01%	-1,52	23,79	25,31	23,66	25,31	83K	28
07/04/2022	-1,86%	-0,48	25,31	25,18	24,95	25,31	755	6
06/04/2022	-4,48%	-1,21	25,79	25,65	25,09	26,05	108K	14
05/04/2022	-2,84%	-0,79	27,00	27,64	27,00	27,68	41K	6
04/04/2022	3,16%	0,85	27,79	26,94	26,94	28,05	73K	22
01/04/2022	-0,22%	-0,06	26,94	27,00	26,83	27,93	147K	14
31/03/2022	-3,64%	-1,02	27,00	28,02	27,00	31,00	232K	327
30/03/2022	-6,16%	-1,84	28,02	29,32	27,69	29,32	44K	26
29/03/2022	7,45%	2,07	29,86	29,09	28,98	29,86	16K	6
28/03/2022	4,67%	1,24	27,79	27,41	27,25	27,99	167K	44
25/03/2022	-5,68%	-1,60	26,55	28,08	26,50	28,08	137K	14
24/03/2022	-5,66%	-1,69	28,15	28,13	27,25	28,44	516K	89
23/03/2022	0,34%	0,10	29,84	29,69	29,69	29,84	2K	2
22/03/2022	6,40%	1,79	29,74	28,18	28,17	29,93	39K	29
21/03/2022	-0,78%	-0,22	27,95	28,13	27,55	28,35	74K	17
18/03/2022	2,89%	0,79	28,17	28,56	28,02	28,56	52K	7
17/03/2022	3,67%	0,97	27,38	26,30	26,11	27,45	118K	27
16/03/2022	10,69%	2,55	26,41	24,49	24,49	29,45	625K	39
15/03/2022	8,26%	1,82	23,86	22,42	22,20	23,86	290K	9
14/03/2022	-3,80%	-0,87	22,04	23,09	21,93	23,09	124K	8
11/03/2022	-0,61%	-0,14	22,91	23,78	22,91	23,96	145K	14
10/03/2022	-7,47%	-1,86	23,05	23,50	23,00	23,50	15K	10
09/03/2022	12,61%	2,79	24,91	22,80	22,12	24,91	113K	33
08/03/2022	-8,10%	-1,95	22,12	23,50	22,00	23,50	153K	16
07/03/2022	-4,45%	-1,12	24,07	25,00	23,80	25,35	327K	33
04/03/2022	-6,25%	-1,68	25,19	26,63	25,19	26,63	375K	16
03/03/2022	-4,68%	-1,32	26,87	28,20	26,68	28,20	332K	14
02/03/2022	-3,13%	-0,91	28,19	29,10	27,97	29,10	38K	8
25/02/2022	3,37%	0,95	29,10	28,16	27,80	29,52	559K	34
24/02/2022	6,71%	1,77	28,15	25,00	24,72	30,07	876K	26
23/02/2022	-3,16%	-0,86	26,38	26,81	25,01	27,47	74K	38
22/02/2022	4,77%	1,24	27,24	27,00	26,33	27,24	68K	13
21/02/2022	-8,77%	-2,50	26,00	27,70	26,00	27,70	28K	12
18/02/2022	0,92%	0,26	28,50	28,24	27,80	29,28	816K	46
17/02/2022	-11,64%	-3,72	28,24	31,96	28,18	31,96	101K	53
16/02/2022	-15,96%	-6,07	31,96	36,83	30,98	36,83	244K	93
15/02/2022	3,54%	1,30	38,03	37,00	36,70	38,03	230K	4
14/02/2022	-1,37%	-0,51	36,73	37,03	36,31	37,74	3K	24
11/02/2022	-5,00%	-1,96	37,24	38,34	36,94	38,43	81K	17
10/02/2022	-2,44%	-0,98	39,20	40,18	39,02	40,48	10K	20
09/02/2022	4,85%	1,86	40,18	39,85	39,10	40,18	335K	20
08/02/2022	1,22%	0,46	38,32	37,86	37,86	38,51	504K	8
07/02/2022	-3,17%	-1,24	37,86	39,28	37,86	39,28	4K	8
04/02/2022	9,52%	3,40	39,10	37,00	37,00	39,22	31K	18
03/02/2022	-8,39%	-3,27	35,70	38,50	35,70	38,50	66K	22
02/02/2022	-9,16%	-3,93	38,97	43,61	38,65	43,61	35K	28
01/02/2022	0,96%	0,41	42,90	43,77	41,00	43,90	87K	16
31/01/2022	8,70%	3,40	42,49	39,36	39,36	42,49	38K	11
28/01/2022	5,96%	2,20	39,09	36,61	35,94	39,09	82K	21
27/01/2022	-9,87%	-4,04	36,89	40,32	36,71	40,32	242K	25
26/01/2022	-0,29%	-0,12	40,93	42,50	40,93	42,50	12K	6
25/01/2022	-4,62%	-1,99	41,05	39,05	38,85	41,05	50K	89
24/01/2022	5,83%	2,37	43,04	38,57	36,77	43,04	43K	18
21/01/2022	-13,04%	-6,10	40,67	46,08	40,00	46,08	406K	22
20/01/2022	-6,08%	-3,03	46,77	47,42	46,46	48,24	16K	17
19/01/2022	1,69%	0,83	49,80	49,50	49,50	49,80	34K	3
18/01/2022	-5,02%	-2,59	48,97	49,37	48,22	49,37	30K	7
17/01/2022	3,95%	1,96	51,56	49,61	46,08	51,56	11K	13
14/01/2022	-0,90%	-0,45	49,60	49,60	49,60	49,80	10K	3
13/01/2022	-6,95%	-3,74	50,05	50,25	50,00	50,38	701	5
12/01/2022	0,54%	0,29	53,79	55,11	53,79	55,28	103K	5
11/01/2022	0,09%	0,05	53,50	53,50	53,50	53,50	53	1
10/01/2022	-0,43%	-0,23	53,45	53,18	51,00	53,78	35K	9
07/01/2022	-3,63%	-2,02	53,68	55,55	53,68	55,55	4K	5
06/01/2022	-0,41%	-0,23	55,70	56,43	55,00	56,43	20K	3
05/01/2022	-4,39%	-2,57	55,93	58,50	55,93	58,50	1M	9
04/01/2022	-7,77%	-4,93	58,50	64,48	58,50	64,48	2M	17
03/01/2022	-3,50%	-2,30	63,43	62,51	62,51	63,54	95K	12
30/12/2021	0,89%	0,58	65,73	63,23	63,23	66,73	18M	689
29/12/2021	-1,72%	-1,14	65,15	65,15	65,15	65,15	195	1
28/12/2021	-0,29%	-0,19	66,29	66,29	66,29	66,29	66	1
27/12/2021	-2,18%	-1,48	66,48	68,00	66,48	68,00	9K	6
23/12/2021	5,69%	3,66	67,96	66,28	65,27	67,96	8K	6
22/12/2021	3,54%	2,20	64,30	64,30	64,30	64,30	64	1
21/12/2021	1,14%	0,70	62,10	62,10	62,10	62,10	124	1
20/12/2021	-3,70%	-2,36	61,40	62,41	61,38	62,41	27K	4
16/12/2021	1,85%	1,16	63,76	66,00	63,76	66,00	450	2
15/12/2021	-1,73%	-1,10	62,60	64,46	62,58	64,46	12K	3
14/12/2021	-3,26%	-2,15	63,70	65,07	63,57	65,07	21K	4
13/12/2021	-7,79%	-5,56	65,85	65,00	65,00	65,85	7K	3
10/12/2021	-	-	71,41	77,00	71,41	77,00	2K	3

Date,Open,High,Low,Close,Volume
01-Jul-22,1.38,1.47,1.37,1.42,15961
30-Jun-22,1.45,1.47,1.30,1.39,24381
29-Jun-22,1.48,1.51,1.41,1.41,36118
27-Jun-22,17.09,17.09,16.12,16.17,54010
24-Jun-22,16.26,16.76,16.11,16.75,61064
23-Jun-22,14.88,15.72,14.88,15.72,779
22-Jun-22,14.85,14.90,14.85,14.90,1514
17-Jun-22,13.15,13.77,13.15,13.60,1748
15-Jun-22,13.26,13.75,13.26,13.69,82721
14-Jun-22,13.41,13.41,12.95,13.00,63164
13-Jun-22,13.74,13.74,13.40,13.40,25015
10-Jun-22,14.39,14.39,14.39,14.39,19426
09-Jun-22,15.77,15.77,15.32,15.32,6231
08-Jun-22,15.45,16.00,15.45,15.98,101753
07-Jun-22,14.18,15.37,14.02,15.29,45860
06-Jun-22,13.93,14.81,13.93,14.54,13770
03-Jun-22,15.83,15.83,13.93,13.93,6125
02-Jun-22,14.28,16.00,14.28,15.83,45630
01-Jun-22,14.75,15.50,14.67,14.67,47170
31-May-22,14.51,15.09,14.51,14.75,45948
27-May-22,14.23,14.62,14.20,14.62,22572
26-May-22,12.37,14.50,12.37,14.10,136862
25-May-22,13.50,13.50,13.24,13.40,1391
24-May-22,14.19,14.19,12.86,13.08,39616
23-May-22,14.63,14.70,14.02,14.62,69736
20-May-22,15.93,16.14,14.00,14.63,130671
19-May-22,15.01,16.44,15.01,16.21,6038
18-May-22,15.00,15.39,14.94,15.01,28205
17-May-22,15.65,15.65,14.69,15.29,24742
16-May-22,16.80,16.80,15.00,15.00,66291
13-May-22,17.00,17.00,16.38,16.80,15922
12-May-22,13.35,15.00,13.35,15.00,94133
11-May-22,14.19,14.36,13.65,13.65,108658
10-May-22,15.07,15.09,13.70,14.34,829563
09-May-22,15.62,15.62,14.00,14.70,509171
06-May-22,15.51,16.40,15.50,15.96,569074
05-May-22,17.10,17.67,16.51,17.06,355711
04-May-22,19.56,19.92,18.41,19.92,227915
03-May-22,19.23,19.43,18.85,19.33,212338
02-May-22,18.13,18.56,18.13,18.38,21503
29-Apr-22,18.34,19.90,17.11,17.68,162906
28-Apr-22,17.26,19.68,17.26,18.34,66384
27-Apr-22,17.90,17.90,17.26,17.26,7673
26-Apr-22,18.25,18.25,17.91,18.00,6354
25-Apr-22,19.08,19.08,18.50,18.70,49397
22-Apr-22,18.94,19.19,18.24,18.54,50874
20-Apr-22,22.70,22.70,20.48,20.48,72670
19-Apr-22,22.49,23.70,22.43,23.70,7536
18-Apr-22,22.50,22.56,21.80,22.49,45929
14-Apr-22,23.90,23.90,22.76,22.78,25517
13-Apr-22,23.00,24.27,22.80,23.76,78634
12-Apr-22,24.57,24.80,23.18,23.31,6689
11-Apr-22,24.27,24.49,23.48,24.46,16933
08-Apr-22,25.31,25.31,23.66,23.79,82782
07-Apr-22,25.18,25.31,24.95,25.31,755
06-Apr-22,25.65,26.05,25.09,25.79,108318
05-Apr-22,27.64,27.68,27.00,27.00,40570
04-Apr-22,26.94,28.05,26.94,27.79,72898
01-Apr-22,27.00,27.93,26.83,26.94,147366
31-Mar-22,28.02,31.00,27.00,27.00,231879
30-Mar-22,29.32,29.32,27.69,28.02,44070
29-Mar-22,29.09,29.86,28.98,29.86,16292
28-Mar-22,27.41,27.99,27.25,27.79,167349
25-Mar-22,28.08,28.08,26.50,26.55,136807
24-Mar-22,28.13,28.44,27.25,28.15,516492
23-Mar-22,29.69,29.84,29.69,29.84,1551
22-Mar-22,28.18,29.93,28.17,29.74,38659
21-Mar-22,28.13,28.35,27.55,27.95,73965
18-Mar-22,28.56,28.56,28.02,28.17,52012
17-Mar-22,26.30,27.45,26.11,27.38,118451
16-Mar-22,24.49,29.45,24.49,26.41,625375
15-Mar-22,22.42,23.86,22.20,23.86,289522
14-Mar-22,23.09,23.09,21.93,22.04,123710
11-Mar-22,23.78,23.96,22.91,22.91,144967
10-Mar-22,23.50,23.50,23.00,23.05,15025
09-Mar-22,22.80,24.91,22.12,24.91,113129
08-Mar-22,23.50,23.50,22.00,22.12,153207
07-Mar-22,25.00,25.35,23.80,24.07,327094
04-Mar-22,26.63,26.63,25.19,25.19,374536
03-Mar-22,28.20,28.20,26.68,26.87,332036
02-Mar-22,29.10,29.10,27.97,28.19,38045
25-Feb-22,28.16,29.52,27.80,29.10,559257
24-Feb-22,25.00,30.07,24.72,28.15,875932
23-Feb-22,26.81,27.47,25.01,26.38,73562
22-Feb-22,27.00,27.24,26.33,27.24,68053
21-Feb-22,27.70,27.70,26.00,26.00,28382
18-Feb-22,28.24,29.28,27.80,28.50,815782
17-Feb-22,31.96,31.96,28.18,28.24,101471
16-Feb-22,36.83,36.83,30.98,31.96,243947
15-Feb-22,37.00,38.03,36.70,38.03,229521
14-Feb-22,37.03,37.74,36.31,36.73,3462
11-Feb-22,38.34,38.43,36.94,37.24,81353
10-Feb-22,40.18,40.48,39.02,39.20,9515
09-Feb-22,39.85,40.18,39.10,40.18,335063
08-Feb-22,37.86,38.51,37.86,38.32,503506
07-Feb-22,39.28,39.28,37.86,37.86,4070
04-Feb-22,37.00,39.22,37.00,39.10,30501
03-Feb-22,38.50,38.50,35.70,35.70,66088
02-Feb-22,43.61,43.61,38.65,38.97,34752
01-Feb-22,43.77,43.90,41.00,42.90,86683
31-Jan-22,39.36,42.49,39.36,42.49,37691
28-Jan-22,36.61,39.09,35.94,39.09,82152
27-Jan-22,40.32,40.32,36.71,36.89,242301
26-Jan-22,42.50,42.50,40.93,40.93,12119
25-Jan-22,39.05,41.05,38.85,41.05,49661
24-Jan-22,38.57,43.04,36.77,43.04,43288
21-Jan-22,46.08,46.08,40.00,40.67,405573
20-Jan-22,47.42,48.24,46.46,46.77,15788
19-Jan-22,49.50,49.80,49.50,49.80,33728
18-Jan-22,49.37,49.37,48.22,48.97,30141
17-Jan-22,49.61,51.56,46.08,51.56,10576
14-Jan-22,49.60,49.80,49.60,49.60,9608
13-Jan-22,50.25,50.38,50.00,50.05,701
12-Jan-22,55.11,55.28,53.79,53.79,103207
11-Jan-22,53.50,53.50,53.50,53.50,53
10-Jan-22,53.18,53.78,51.00,53.45,34947
07-Jan-22,55.55,55.55,53.68,53.68,3532
06-Jan-22,56.43,56.43,55.00,55.70,19648
05-Jan-22,58.50,58.50,55.93,55.93,1268440
04-Jan-22,64.48,64.48,58.50,58.50,1773457
03-Jan-22,62.51,63.54,62.51,63.43,94564
30-Dec-21,63.23,66.73,63.23,65.73,17986593
29-Dec-21,65.15,65.15,65.15,65.15,195
28-Dec-21,66.29,66.29,66.29,66.29,66
27-Dec-21,68.00,68.00,66.48,66.48,9228
23-Dec-21,66.28,67.96,65.27,67.96,7678
22-Dec-21,64.30,64.30,64.30,64.30,64
21-Dec-21,62.10,62.10,62.10,62.10,124
20-Dec-21,62.41,62.41,61.38,61.40,27385
16-Dec-21,66.00,66.00,63.76,63.76,450
15-Dec-21,64.46,64.46,62.58,62.60,11518
14-Dec-21,65.07,65.07,63.57,63.70,20689
13-Dec-21,65.00,65.85,65.00,65.85,7485
10-Dec-21,77.00,77.00,71.41,71.41,2108

*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: S2HO34