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
22/09/2021	1,66%	1,06	64,90	64,90	64,90	64,90	64	1
21/09/2021	0,00%	0,00	63,84	63,84	63,84	63,84	63	1
20/09/2021	-1,54%	-1,00	63,84	64,84	63,84	64,84	11K	6
17/09/2021	0,00%	0,00	64,84	64,84	64,84	64,84	583	1
16/09/2021	1,11%	0,71	64,84	64,13	64,13	64,84	3K	5
15/09/2021	1,81%	1,14	64,13	64,13	64,13	64,13	64	1
14/09/2021	-1,21%	-0,77	62,99	62,99	62,99	62,99	1K	1
13/09/2021	-2,18%	-1,42	63,76	63,76	63,00	63,76	381	4
10/09/2021	-1,33%	-0,88	65,18	65,87	64,86	65,87	204K	9
09/09/2021	0,29%	0,19	66,06	66,85	66,06	66,85	35K	6
08/09/2021	-1,61%	-1,08	65,87	66,95	55,00	67,34	116K	37

06/09/2021	0,00%	0,00	66,95	66,95	66,95	66,95	7K	3
03/09/2021	-0,64%	-0,43	66,95	66,41	66,41	66,95	47K	3
02/09/2021	1,02%	0,68	67,38	68,67	67,36	68,67	140K	4
01/09/2021	0,00%	0,00	66,70	66,44	65,99	66,70	3K	3
31/08/2021	-0,58%	-0,39	66,70	66,37	66,37	66,70	2K	2
30/08/2021	0,00%	0,00	67,09	67,54	67,09	67,54	5K	2
27/08/2021	-0,39%	-0,26	67,09	67,35	67,09	67,35	134	2
26/08/2021	0,19%	0,13	67,35	68,36	67,35	68,36	3K	2
25/08/2021	-1,58%	-1,08	67,22	67,65	67,22	67,65	47K	3
24/08/2021	2,71%	1,80	68,30	68,30	68,30	68,30	34K	2
23/08/2021	2,29%	1,49	66,50	66,41	65,87	66,50	597	3
20/08/2021	-1,25%	-0,82	65,01	67,50	65,01	67,50	51K	4
19/08/2021	-2,47%	-1,67	65,83	67,75	65,83	67,75	48K	3
18/08/2021	2,86%	1,88	67,50	65,65	65,39	67,50	32K	9
17/08/2021	0,92%	0,60	65,62	64,51	64,51	65,62	1K	2
16/08/2021	-1,17%	-0,77	65,02	65,35	65,02	66,03	95K	6
12/08/2021	0,66%	0,43	65,79	63,59	63,59	65,79	649	3
11/08/2021	-4,30%	-2,94	65,36	65,62	65,07	65,94	54K	7
10/08/2021	2,25%	1,50	68,30	68,30	68,30	68,30	31K	1
09/08/2021	-0,98%	-0,66	66,80	67,11	66,80	67,50	15K	5
05/08/2021	-0,97%	-0,66	67,46	68,12	67,46	68,12	135	2
04/08/2021	4,75%	3,09	68,12	67,44	67,44	68,12	1K	3
03/08/2021	-1,03%	-0,68	65,03	65,03	65,03	65,03	65	1
02/08/2021	2,67%	1,71	65,71	65,71	65,71	65,71	10K	1
30/07/2021	-0,76%	-0,49	64,00	64,00	64,00	64,00	128	1
29/07/2021	-1,54%	-1,01	64,49	64,99	64,49	64,99	258	3
28/07/2021	-0,80%	-0,53	65,50	65,50	65,50	65,50	131	2
27/07/2021	-7,48%	-5,34	66,03	67,68	65,50	67,68	2K	5
23/07/2021	2,99%	2,07	71,37	70,81	70,81	71,37	89K	3
22/07/2021	5,02%	3,31	69,30	69,83	69,30	69,89	252K	3
20/07/2021	5,92%	3,69	65,99	65,64	65,64	66,34	10K	5
19/07/2021	2,53%	1,54	62,30	62,10	62,10	62,30	200K	6
16/07/2021	-1,28%	-0,79	60,76	60,76	60,76	60,76	303	1
15/07/2021	-1,85%	-1,16	61,55	62,71	61,30	62,71	78K	7
14/07/2021	-3,92%	-2,56	62,71	65,27	62,71	65,27	13K	3
13/07/2021	1,32%	0,85	65,27	66,52	65,27	66,52	13K	2
12/07/2021	0,94%	0,60	64,42	65,17	64,42	65,17	27K	3
08/07/2021	-6,05%	-4,11	63,82	64,40	63,82	64,40	43K	5
07/07/2021	2,27%	1,51	67,93	68,42	67,35	68,65	294K	9
06/07/2021	9,32%	5,66	66,42	64,23	64,23	66,42	69K	2
01/07/2021	-1,60%	-0,99	60,76	61,19	60,76	61,19	2K	2
30/06/2021	-0,08%	-0,05	61,75	61,75	61,75	61,75	9K	2
29/06/2021	-0,85%	-0,53	61,80	61,80	61,80	61,80	3K	1
28/06/2021	5,64%	3,33	62,33	62,00	62,00	62,82	23K	6
25/06/2021	-4,95%	-3,07	59,00	59,56	59,00	59,56	1K	2
24/06/2021	-1,46%	-0,92	62,07	63,04	60,82	63,04	18K	5
23/06/2021	0,10%	0,06	62,99	62,99	62,99	62,99	6K	1
22/06/2021	-0,66%	-0,42	62,93	62,93	62,93	62,93	125	1
21/06/2021	4,59%	2,78	63,35	60,00	60,00	63,35	16K	3
18/06/2021	0,18%	0,11	60,57	60,46	60,46	60,57	5K	2
17/06/2021	7,01%	3,96	60,46	56,62	56,53	61,27	78K	7
16/06/2021	1,15%	0,64	56,50	56,20	56,20	56,50	23K	2
15/06/2021	3,50%	1,89	55,86	55,00	55,00	56,85	25K	4
14/06/2021	6,87%	3,47	53,97	53,63	53,63	53,97	2K	2
07/06/2021	-2,88%	-1,50	50,50	50,50	50,50	50,50	252	1
02/06/2021	-6,17%	-3,42	52,00	53,50	52,00	53,50	122K	8
01/06/2021	2,63%	1,42	55,42	55,42	55,42	55,42	277	1
27/05/2021	-2,30%	-1,27	54,00	54,00	54,00	54,00	540	1
26/05/2021	-0,41%	-0,23	55,27	55,50	55,27	55,50	6K	2
25/05/2021	-0,23%	-0,13	55,50	54,93	54,93	55,50	3K	2
24/05/2021	1,61%	0,88	55,63	54,19	54,19	55,63	10K	3
21/05/2021	2,76%	1,47	54,75	53,28	53,28	54,89	39K	18
20/05/2021	3,46%	1,78	53,28	53,80	53,28	53,80	483	4
19/05/2021	7,97%	3,80	51,50	51,90	51,50	51,90	21K	7
17/05/2021	0,27%	0,13	47,70	48,69	47,70	48,88	6K	5
14/05/2021	4,37%	1,99	47,57	47,57	47,57	47,57	237	2
13/05/2021	-2,75%	-1,29	45,58	45,58	45,58	45,58	455	1
12/05/2021	-0,38%	-0,18	46,87	46,87	46,87	46,87	2K	1
11/05/2021	1,07%	0,50	47,05	45,58	45,58	47,05	5K	2
10/05/2021	-4,20%	-2,04	46,55	47,70	46,55	47,70	6K	2
07/05/2021	2,08%	0,99	48,59	48,99	48,50	48,99	7K	6
06/05/2021	-6,04%	-3,06	47,60	48,00	47,51	48,00	9K	5
05/05/2021	-2,78%	-1,45	50,66	50,97	50,66	50,97	15K	2
04/05/2021	1,60%	0,82	52,11	52,11	52,11	52,11	5K	1
03/05/2021	-4,13%	-2,21	51,29	53,53	51,00	53,53	84K	12
30/04/2021	-3,53%	-1,96	53,50	54,50	53,50	54,50	1K	3
29/04/2021	-3,61%	-2,08	55,46	56,03	55,00	56,03	29K	6
28/04/2021	8,75%	4,63	57,54	54,51	54,51	58,01	41K	7
27/04/2021	1,57%	0,82	52,91	52,09	52,09	52,91	6K	4
26/04/2021	2,34%	1,19	52,09	52,09	52,09	52,09	16K	1
23/04/2021	-2,53%	-1,32	50,90	49,91	49,78	50,90	23K	8
22/04/2021	-0,29%	-0,15	52,22	53,19	51,77	53,19	70K	7
20/04/2021	-1,19%	-0,63	52,37	52,37	52,37	52,37	104	1
19/04/2021	-5,51%	-3,09	53,00	56,76	53,00	56,76	2K	5
16/04/2021	-1,42%	-0,81	56,09	56,22	56,09	56,86	30K	6
15/04/2021	1,26%	0,71	56,90	56,15	56,15	56,90	3K	10
14/04/2021	-5,32%	-3,16	56,19	57,21	56,19	57,88	17K	5
13/04/2021	3,22%	1,85	59,35	59,35	59,35	59,35	65K	2
12/04/2021	-0,24%	-0,14	57,50	57,50	57,50	57,50	7K	2
09/04/2021	0,44%	0,25	57,64	57,64	57,64	57,64	288	1
08/04/2021	5,30%	2,89	57,39	57,36	57,20	57,42	1M	170
07/04/2021	-0,37%	-0,20	54,50	54,70	54,50	54,86	50K	4
06/04/2021	-	-	54,70	54,70	54,70	54,70	547	1

Date,Open,High,Low,Close,Volume
22-Sep-21,64.90,64.90,64.90,64.90,64
21-Sep-21,63.84,63.84,63.84,63.84,63
20-Sep-21,64.84,64.84,63.84,63.84,10682
17-Sep-21,64.84,64.84,64.84,64.84,583
16-Sep-21,64.13,64.84,64.13,64.84,2710
15-Sep-21,64.13,64.13,64.13,64.13,64
14-Sep-21,62.99,62.99,62.99,62.99,1448
13-Sep-21,63.76,63.76,63.00,63.76,381
10-Sep-21,65.87,65.87,64.86,65.18,204119
09-Sep-21,66.85,66.85,66.06,66.06,35417
08-Sep-21,66.95,67.34,55.00,65.87,115513
06-Sep-21,66.95,66.95,66.95,66.95,6828
03-Sep-21,66.41,66.95,66.41,66.95,46998
02-Sep-21,68.67,68.67,67.36,67.38,139981
01-Sep-21,66.44,66.70,65.99,66.70,2597
31-Aug-21,66.37,66.70,66.37,66.70,1733
30-Aug-21,67.54,67.54,67.09,67.09,4861
27-Aug-21,67.35,67.35,67.09,67.09,134
26-Aug-21,68.36,68.36,67.35,67.35,3387
25-Aug-21,67.65,67.65,67.22,67.22,47406
24-Aug-21,68.30,68.30,68.30,68.30,34150
23-Aug-21,66.41,66.50,65.87,66.50,597
20-Aug-21,67.50,67.50,65.01,65.01,50851
19-Aug-21,67.75,67.75,65.83,65.83,47623
18-Aug-21,65.65,67.50,65.39,67.50,32003
17-Aug-21,64.51,65.62,64.51,65.62,1097
16-Aug-21,65.35,66.03,65.02,65.02,94664
12-Aug-21,63.59,65.79,63.59,65.79,649
11-Aug-21,65.62,65.94,65.07,65.36,54474
10-Aug-21,68.30,68.30,68.30,68.30,30735
09-Aug-21,67.11,67.50,66.80,66.80,14841
05-Aug-21,68.12,68.12,67.46,67.46,135
04-Aug-21,67.44,68.12,67.44,68.12,1485
03-Aug-21,65.03,65.03,65.03,65.03,65
02-Aug-21,65.71,65.71,65.71,65.71,9856
30-Jul-21,64.00,64.00,64.00,64.00,128
29-Jul-21,64.99,64.99,64.49,64.49,258
28-Jul-21,65.50,65.50,65.50,65.50,131
27-Jul-21,67.68,67.68,65.50,66.03,1877
23-Jul-21,70.81,71.37,70.81,71.37,89126
22-Jul-21,69.83,69.89,69.30,69.30,251697
20-Jul-21,65.64,66.34,65.64,65.99,9625
19-Jul-21,62.10,62.30,62.10,62.30,200212
16-Jul-21,60.76,60.76,60.76,60.76,303
15-Jul-21,62.71,62.71,61.30,61.55,78296
14-Jul-21,65.27,65.27,62.71,62.71,13436
13-Jul-21,66.52,66.52,65.27,65.27,13120
12-Jul-21,65.17,65.17,64.42,64.42,26615
08-Jul-21,64.40,64.40,63.82,63.82,42879
07-Jul-21,68.42,68.65,67.35,67.93,293610
06-Jul-21,64.23,66.42,64.23,66.42,68989
01-Jul-21,61.19,61.19,60.76,60.76,2006
30-Jun-21,61.75,61.75,61.75,61.75,9262
29-Jun-21,61.80,61.80,61.80,61.80,3090
28-Jun-21,62.00,62.82,62.00,62.33,22648
25-Jun-21,59.56,59.56,59.00,59.00,1239
24-Jun-21,63.04,63.04,60.82,62.07,17524
23-Jun-21,62.99,62.99,62.99,62.99,6299
22-Jun-21,62.93,62.93,62.93,62.93,125
21-Jun-21,60.00,63.35,60.00,63.35,15670
18-Jun-21,60.46,60.57,60.46,60.57,5018
17-Jun-21,56.62,61.27,56.53,60.46,78047
16-Jun-21,56.20,56.50,56.20,56.50,23045
15-Jun-21,55.00,56.85,55.00,55.86,25201
14-Jun-21,53.63,53.97,53.63,53.97,2308
07-Jun-21,50.50,50.50,50.50,50.50,252
02-Jun-21,53.50,53.50,52.00,52.00,121577
01-Jun-21,55.42,55.42,55.42,55.42,277
27-May-21,54.00,54.00,54.00,54.00,540
26-May-21,55.50,55.50,55.27,55.27,5660
25-May-21,54.93,55.50,54.93,55.50,3307
24-May-21,54.19,55.63,54.19,55.63,9918
21-May-21,53.28,54.89,53.28,54.75,39164
20-May-21,53.80,53.80,53.28,53.28,483
19-May-21,51.90,51.90,51.50,51.50,20680
17-May-21,48.69,48.88,47.70,47.70,6293
14-May-21,47.57,47.57,47.57,47.57,237
13-May-21,45.58,45.58,45.58,45.58,455
12-May-21,46.87,46.87,46.87,46.87,2343
11-May-21,45.58,47.05,45.58,47.05,5160
10-May-21,47.70,47.70,46.55,46.55,6417
07-May-21,48.99,48.99,48.50,48.59,6807
06-May-21,48.00,48.00,47.51,47.60,8814
05-May-21,50.97,50.97,50.66,50.66,15260
04-May-21,52.11,52.11,52.11,52.11,5211
03-May-21,53.53,53.53,51.00,51.29,84092
30-Apr-21,54.50,54.50,53.50,53.50,1347
29-Apr-21,56.03,56.03,55.00,55.46,29479
28-Apr-21,54.51,58.01,54.51,57.54,41231
27-Apr-21,52.09,52.91,52.09,52.91,5868
26-Apr-21,52.09,52.09,52.09,52.09,15627
23-Apr-21,49.91,50.90,49.78,50.90,23342
22-Apr-21,53.19,53.19,51.77,52.22,70480
20-Apr-21,52.37,52.37,52.37,52.37,104
19-Apr-21,56.76,56.76,53.00,53.00,1838
16-Apr-21,56.22,56.86,56.09,56.09,29554
15-Apr-21,56.15,56.90,56.15,56.90,2645
14-Apr-21,57.21,57.88,56.19,56.19,16703
13-Apr-21,59.35,59.35,59.35,59.35,65285
12-Apr-21,57.50,57.50,57.50,57.50,6785
09-Apr-21,57.64,57.64,57.64,57.64,288
08-Apr-21,57.36,57.42,57.20,57.39,1496391
07-Apr-21,54.70,54.86,54.50,54.50,50147
06-Apr-21,54.70,54.70,54.70,54.70,547

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: S2HO34

cotações, gráficos e mais...