Cotação atual, histórico e gráfico do papel: S2NA34

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 S2NA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,49%	-0,05	10,06	10,02	10,02	10,06	6K	2
18/11/2024	-3,25%	-0,34	10,11	10,21	10,11	10,21	11K	3
14/11/2024	-3,33%	-0,36	10,45	10,36	10,36	10,45	7K	2
13/11/2024	-0,83%	-0,09	10,81	10,81	10,81	10,81	11K	1
12/11/2024	-5,79%	-0,67	10,90	10,87	10,87	10,90	14K	3
11/11/2024	1,31%	0,15	11,57	11,63	11,57	11,63	9K	2
08/11/2024	-2,23%	-0,26	11,42	11,76	11,42	11,76	16K	2

07/11/2024	6,18%	0,68	11,68	11,66	11,66	11,68	23K	2
06/11/2024	-5,74%	-0,67	11,00	11,13	11,00	11,19	17K	6
05/11/2024	-0,85%	-0,10	11,67	11,67	11,67	11,67	6K	1
04/11/2024	-5,61%	-0,70	11,77	10,00	10,00	11,77	41K	3
01/11/2024	6,49%	0,76	12,47	12,03	12,03	12,53	7K	9
31/10/2024	-3,30%	-0,40	11,71	11,71	11,71	11,71	44K	2
30/10/2024	15,33%	1,61	12,11	11,00	11,00	12,11	50K	3
29/10/2024	2,64%	0,27	10,50	10,02	10,02	10,50	16K	8
28/10/2024	3,75%	0,37	10,23	9,87	9,87	10,24	9K	10
25/10/2024	1,65%	0,16	9,86	9,93	9,86	10,01	3K	9
24/10/2024	0,52%	0,05	9,70	9,69	9,69	9,75	14K	5
23/10/2024	1,69%	0,16	9,65	9,65	9,65	9,65	13K	1
22/10/2024	-3,16%	-0,31	9,49	9,49	9,49	9,49	6K	2
21/10/2024	-1,90%	-0,19	9,80	9,80	9,80	9,80	1K	1
18/10/2024	2,15%	0,21	9,99	10,02	9,99	10,02	8K	2
17/10/2024	-4,21%	-0,43	9,78	9,92	9,78	9,92	4K	5
16/10/2024	-2,67%	-0,28	10,21	10,25	10,20	10,25	19K	9
15/10/2024	2,34%	0,24	10,49	10,49	10,49	10,49	5K	1
14/10/2024	-2,19%	-0,23	10,25	10,25	10,25	10,25	10K	1
11/10/2024	6,29%	0,62	10,48	10,48	10,48	10,48	6K	1
10/10/2024	0,00%	0,00	9,86	9,86	9,86	9,86	1K	1
09/10/2024	-0,20%	-0,02	9,86	9,97	9,86	10,01	13K	7
08/10/2024	2,81%	0,27	9,88	9,88	9,88	9,88	6K	3
07/10/2024	-2,24%	-0,22	9,61	9,83	9,61	9,83	12K	6
04/10/2024	0,92%	0,09	9,83	9,83	9,83	9,83	2K	1
03/10/2024	-1,02%	-0,10	9,74	9,90	9,74	9,90	13K	4
02/10/2024	3,91%	0,37	9,84	9,28	9,28	9,84	11K	3
01/10/2024	-3,47%	-0,34	9,47	9,47	9,47	9,47	3K	1
30/09/2024	-0,51%	-0,05	9,81	9,92	9,81	9,92	57K	6
27/09/2024	1,65%	0,16	9,86	9,86	9,86	9,86	9K	1
26/09/2024	0,41%	0,04	9,70	9,64	9,61	9,70	18K	4
25/09/2024	-0,51%	-0,05	9,66	9,68	9,66	9,78	55K	4
24/09/2024	2,86%	0,27	9,71	9,47	9,43	9,71	44K	13
23/09/2024	2,50%	0,23	9,44	9,49	9,26	9,49	24K	11
20/09/2024	1,21%	0,11	9,21	9,21	9,14	9,21	12K	3
19/09/2024	3,53%	0,31	9,10	9,10	9,10	9,10	1K	2
18/09/2024	1,38%	0,12	8,79	8,76	8,76	8,79	6K	2
17/09/2024	-3,13%	-0,28	8,67	8,67	8,67	8,67	3K	1
16/09/2024	0,79%	0,07	8,95	8,95	8,95	8,95	2K	1
13/09/2024	0,57%	0,05	8,88	8,77	8,77	8,91	3K	3
12/09/2024	4,99%	0,42	8,83	8,83	8,83	8,83	10K	1
11/09/2024	4,08%	0,33	8,41	8,20	8,20	8,47	7K	4
10/09/2024	2,80%	0,22	8,08	7,89	7,89	8,08	3K	2
09/09/2024	-2,24%	-0,18	7,86	8,18	7,86	8,18	59K	9
06/09/2024	-2,90%	-0,24	8,04	7,94	7,94	8,04	3K	5
05/09/2024	-0,24%	-0,02	8,28	8,22	8,22	8,28	2K	3
04/09/2024	-0,24%	-0,02	8,30	8,31	8,30	8,31	3K	3
03/09/2024	-6,31%	-0,56	8,32	8,32	8,32	8,32	6K	2
30/08/2024	2,90%	0,25	8,88	8,88	8,88	8,88	142	1
29/08/2024	1,89%	0,16	8,63	8,63	8,63	8,63	4K	1
28/08/2024	-2,42%	-0,21	8,47	8,47	8,47	8,47	7K	1
27/08/2024	1,28%	0,11	8,68	8,69	8,68	8,75	11K	6
26/08/2024	-0,46%	-0,04	8,57	8,60	8,57	8,68	171	3
23/08/2024	-0,58%	-0,05	8,61	8,61	8,61	8,61	5K	1
22/08/2024	0,81%	0,07	8,66	8,66	8,66	8,66	2K	1
21/08/2024	-0,12%	-0,01	8,59	8,72	8,59	8,72	11K	4
20/08/2024	1,18%	0,10	8,60	8,65	8,58	8,69	5K	6
19/08/2024	2,16%	0,18	8,50	8,48	8,38	8,50	12K	8
16/08/2024	-3,03%	-0,26	8,32	8,42	8,28	8,42	9K	6
15/08/2024	4,63%	0,38	8,58	8,57	8,55	8,61	4K	5
14/08/2024	-2,38%	-0,20	8,20	8,44	8,16	8,53	8K	6
13/08/2024	0,84%	0,07	8,40	8,46	8,40	8,68	6K	7
12/08/2024	1,22%	0,10	8,33	8,29	8,28	8,33	7K	5
09/08/2024	-1,32%	-0,11	8,23	8,23	8,23	8,23	9K	1
08/08/2024	5,97%	0,47	8,34	8,34	8,34	8,34	16K	1
07/08/2024	-2,84%	-0,23	7,87	8,14	7,87	8,14	2K	4
06/08/2024	-1,58%	-0,13	8,10	8,10	8,10	8,10	3K	1
05/08/2024	-8,56%	-0,77	8,23	9,09	8,19	9,09	27K	7
02/08/2024	-26,83%	-3,30	9,00	9,27	9,00	9,29	97K	15
30/07/2024	-1,99%	-0,25	12,30	12,33	12,30	12,33	36	2
29/07/2024	-0,16%	-0,02	12,55	12,55	12,55	12,55	4K	1
26/07/2024	-2,41%	-0,31	12,57	12,57	12,57	12,57	7K	1
25/07/2024	0,94%	0,12	12,88	12,81	12,81	12,88	2K	3
24/07/2024	-5,62%	-0,76	12,76	12,94	12,75	12,94	587	4
23/07/2024	-1,31%	-0,18	13,52	13,52	13,52	13,52	8K	1
22/07/2024	2,09%	0,28	13,70	13,70	13,70	13,70	4K	1
19/07/2024	-1,76%	-0,24	13,42	13,42	13,42	13,42	5K	1
18/07/2024	3,72%	0,49	13,66	13,53	13,51	13,66	40K	6
17/07/2024	-9,42%	-1,37	13,17	14,38	13,17	14,38	33K	4
16/07/2024	-1,76%	-0,26	14,54	14,87	14,54	14,87	4K	2
15/07/2024	-0,13%	-0,02	14,80	14,82	14,80	14,93	6K	5
12/07/2024	0,68%	0,10	14,82	14,82	14,82	14,82	4K	1
11/07/2024	-4,10%	-0,63	14,72	14,72	14,72	14,72	11K	1
10/07/2024	1,72%	0,26	15,35	15,68	15,35	15,68	5K	2
09/07/2024	0,60%	0,09	15,09	15,04	14,88	15,12	6K	6
08/07/2024	0,94%	0,14	15,00	15,01	15,00	15,01	20K	3
05/07/2024	0,81%	0,12	14,86	14,57	14,57	14,86	26K	3
03/07/2024	-4,22%	-0,65	14,74	15,01	14,73	15,01	24K	6
02/07/2024	2,74%	0,41	15,39	15,56	15,39	15,56	23K	3
01/07/2024	-2,98%	-0,46	14,98	14,94	14,94	14,98	18K	3
28/06/2024	0,52%	0,08	15,44	15,46	15,44	15,46	3K	2
27/06/2024	-0,07%	-0,01	15,36	15,56	15,36	15,62	4K	5
26/06/2024	2,33%	0,35	15,37	15,50	15,37	15,50	17K	2
25/06/2024	5,92%	0,84	15,02	14,74	14,74	15,02	2K	2
24/06/2024	1,87%	0,26	14,18	14,18	14,18	14,18	12K	1
21/06/2024	0,65%	0,09	13,92	13,92	13,92	13,92	11K	1
20/06/2024	-3,35%	-0,48	13,83	13,83	13,83	13,83	5K	1
18/06/2024	-1,11%	-0,16	14,31	14,26	14,26	14,31	3K	2
17/06/2024	4,33%	0,60	14,47	14,47	14,47	14,47	13K	1
14/06/2024	-1,28%	-0,18	13,87	13,93	13,81	14,07	105K	4
13/06/2024	-1,82%	-0,26	14,05	14,05	14,05	14,05	4K	1
12/06/2024	2,88%	0,40	14,31	14,38	14,31	14,38	12K	2
11/06/2024	3,11%	0,42	13,91	13,59	13,55	13,91	5K	3
10/06/2024	-1,89%	-0,26	13,49	13,75	13,49	13,75	114K	6
07/06/2024	3,62%	0,48	13,75	13,32	13,32	13,75	5K	5
06/06/2024	-0,90%	-0,12	13,27	13,37	13,16	13,37	114K	17
05/06/2024	2,61%	0,34	13,39	13,45	13,39	13,45	16K	3
04/06/2024	-0,99%	-0,13	13,05	13,06	13,05	13,06	16K	6
03/06/2024	0,53%	0,07	13,18	13,15	13,15	13,45	3K	8
31/05/2024	-0,23%	-0,03	13,11	13,44	13,04	13,44	4K	6
29/05/2024	-0,08%	-0,01	13,14	13,10	13,10	13,35	33K	6
28/05/2024	-3,66%	-0,50	13,15	13,00	13,00	13,25	32K	9
27/05/2024	3,57%	0,47	13,65	13,65	13,65	13,65	13	1
24/05/2024	0,30%	0,04	13,18	13,26	13,06	13,26	14K	5
23/05/2024	-3,74%	-0,51	13,14	13,65	13,00	13,65	49K	9
22/05/2024	2,40%	0,32	13,65	13,33	13,33	13,65	29K	13
21/05/2024	-4,85%	-0,68	13,33	13,40	13,33	13,42	29K	6
20/05/2024	2,41%	0,33	14,01	14,00	13,82	14,15	144K	17
17/05/2024	-0,15%	-0,02	13,68	13,73	13,66	13,73	11K	4
16/05/2024	-0,94%	-0,13	13,70	13,67	13,63	13,70	13K	3
15/05/2024	3,83%	0,51	13,83	13,54	13,54	13,83	28K	4
14/05/2024	-1,77%	-0,24	13,32	13,35	13,32	13,35	6K	3
13/05/2024	-1,74%	-0,24	13,56	13,50	13,50	13,58	11K	4
10/05/2024	-1,22%	-0,17	13,80	13,78	13,69	13,80	6K	4
09/05/2024	-1,41%	-0,20	13,97	14,09	13,97	14,09	8K	3
08/05/2024	-9,75%	-1,53	14,17	13,95	13,95	14,41	749K	28
07/05/2024	-	-	15,70	14,42	14,34	15,70	1M	48

Date,Open,High,Low,Close,Volume
19-Nov-24,10.02,10.06,10.02,10.06,5623
18-Nov-24,10.21,10.21,10.11,10.11,11303
14-Nov-24,10.36,10.45,10.36,10.45,6537
13-Nov-24,10.81,10.81,10.81,10.81,10582
12-Nov-24,10.87,10.90,10.87,10.90,14163
11-Nov-24,11.63,11.63,11.57,11.57,9302
08-Nov-24,11.76,11.76,11.42,11.42,15782
07-Nov-24,11.66,11.68,11.66,11.68,23073
06-Nov-24,11.13,11.19,11.00,11.00,16530
05-Nov-24,11.67,11.67,11.67,11.67,6173
04-Nov-24,10.00,11.77,10.00,11.77,41277
01-Nov-24,12.03,12.53,12.03,12.47,7004
31-Oct-24,11.71,11.71,11.71,11.71,44170
30-Oct-24,11.00,12.11,11.00,12.11,50405
29-Oct-24,10.02,10.50,10.02,10.50,16447
28-Oct-24,9.87,10.24,9.87,10.23,8545
25-Oct-24,9.93,10.01,9.86,9.86,3304
24-Oct-24,9.69,9.75,9.69,9.70,14051
23-Oct-24,9.65,9.65,9.65,9.65,12979
22-Oct-24,9.49,9.49,9.49,9.49,6225
21-Oct-24,9.80,9.80,9.80,9.80,1430
18-Oct-24,10.02,10.02,9.99,9.99,7840
17-Oct-24,9.92,9.92,9.78,9.78,3571
16-Oct-24,10.25,10.25,10.20,10.21,18558
15-Oct-24,10.49,10.49,10.49,10.49,5454
14-Oct-24,10.25,10.25,10.25,10.25,9717
11-Oct-24,10.48,10.48,10.48,10.48,5638
10-Oct-24,9.86,9.86,9.86,9.86,1094
09-Oct-24,9.97,10.01,9.86,9.86,12796
08-Oct-24,9.88,9.88,9.88,9.88,5671
07-Oct-24,9.83,9.83,9.61,9.61,12191
04-Oct-24,9.83,9.83,9.83,9.83,1661
03-Oct-24,9.90,9.90,9.74,9.74,13085
02-Oct-24,9.28,9.84,9.28,9.84,10835
01-Oct-24,9.47,9.47,9.47,9.47,2983
30-Sep-24,9.92,9.92,9.81,9.81,56898
27-Sep-24,9.86,9.86,9.86,9.86,9021
26-Sep-24,9.64,9.70,9.61,9.70,17921
25-Sep-24,9.68,9.78,9.66,9.66,54947
24-Sep-24,9.47,9.71,9.43,9.71,43972
23-Sep-24,9.49,9.49,9.26,9.44,24027
20-Sep-24,9.21,9.21,9.14,9.21,11784
19-Sep-24,9.10,9.10,9.10,9.10,1429
18-Sep-24,8.76,8.79,8.76,8.79,6170
17-Sep-24,8.67,8.67,8.67,8.67,3424
16-Sep-24,8.95,8.95,8.95,8.95,2174
13-Sep-24,8.77,8.91,8.77,8.88,3302
12-Sep-24,8.83,8.83,8.83,8.83,9986
11-Sep-24,8.20,8.47,8.20,8.41,7172
10-Sep-24,7.89,8.08,7.89,8.08,2601
09-Sep-24,8.18,8.18,7.86,7.86,58937
06-Sep-24,7.94,8.04,7.94,8.04,2914
05-Sep-24,8.22,8.28,8.22,8.28,2315
04-Sep-24,8.31,8.31,8.30,8.30,2991
03-Sep-24,8.32,8.32,8.32,8.32,6040
30-Aug-24,8.88,8.88,8.88,8.88,142
29-Aug-24,8.63,8.63,8.63,8.63,3719
28-Aug-24,8.47,8.47,8.47,8.47,7123
27-Aug-24,8.69,8.75,8.68,8.68,11394
26-Aug-24,8.60,8.68,8.57,8.57,171
23-Aug-24,8.61,8.61,8.61,8.61,4632
22-Aug-24,8.66,8.66,8.66,8.66,2459
21-Aug-24,8.72,8.72,8.59,8.59,10652
20-Aug-24,8.65,8.69,8.58,8.60,5196
19-Aug-24,8.48,8.50,8.38,8.50,11778
16-Aug-24,8.42,8.42,8.28,8.32,9265
15-Aug-24,8.57,8.61,8.55,8.58,4444
14-Aug-24,8.44,8.53,8.16,8.20,7728
13-Aug-24,8.46,8.68,8.40,8.40,5738
12-Aug-24,8.29,8.33,8.28,8.33,6978
09-Aug-24,8.23,8.23,8.23,8.23,9431
08-Aug-24,8.34,8.34,8.34,8.34,16479
07-Aug-24,8.14,8.14,7.87,7.87,1661
06-Aug-24,8.10,8.10,8.10,8.10,2940
05-Aug-24,9.09,9.09,8.19,8.23,26756
02-Aug-24,9.27,9.29,9.00,9.00,96683
30-Jul-24,12.33,12.33,12.30,12.30,36
29-Jul-24,12.55,12.55,12.55,12.55,4467
26-Jul-24,12.57,12.57,12.57,12.57,6636
25-Jul-24,12.81,12.88,12.81,12.88,1737
24-Jul-24,12.94,12.94,12.75,12.76,587
23-Jul-24,13.52,13.52,13.52,13.52,7692
22-Jul-24,13.70,13.70,13.70,13.70,3726
19-Jul-24,13.42,13.42,13.42,13.42,5193
18-Jul-24,13.53,13.66,13.51,13.66,39899
17-Jul-24,14.38,14.38,13.17,13.17,32610
16-Jul-24,14.87,14.87,14.54,14.54,4231
15-Jul-24,14.82,14.93,14.80,14.80,6058
12-Jul-24,14.82,14.82,14.82,14.82,3586
11-Jul-24,14.72,14.72,14.72,14.72,11378
10-Jul-24,15.68,15.68,15.35,15.35,4666
09-Jul-24,15.04,15.12,14.88,15.09,6307
08-Jul-24,15.01,15.01,15.00,15.00,19788
05-Jul-24,14.57,14.86,14.57,14.86,25839
03-Jul-24,15.01,15.01,14.73,14.74,24462
02-Jul-24,15.56,15.56,15.39,15.39,23162
01-Jul-24,14.94,14.98,14.94,14.98,18305
28-Jun-24,15.46,15.46,15.44,15.44,2671
27-Jun-24,15.56,15.62,15.36,15.36,4332
26-Jun-24,15.50,15.50,15.37,15.37,16553
25-Jun-24,14.74,15.02,14.74,15.02,1862
24-Jun-24,14.18,14.18,14.18,14.18,11542
21-Jun-24,13.92,13.92,13.92,13.92,10620
20-Jun-24,13.83,13.83,13.83,13.83,5421
18-Jun-24,14.26,14.31,14.26,14.31,3161
17-Jun-24,14.47,14.47,14.47,14.47,13138
14-Jun-24,13.93,14.07,13.81,13.87,104786
13-Jun-24,14.05,14.05,14.05,14.05,3568
12-Jun-24,14.38,14.38,14.31,14.31,11920
11-Jun-24,13.59,13.91,13.55,13.91,4845
10-Jun-24,13.75,13.75,13.49,13.49,113911
07-Jun-24,13.32,13.75,13.32,13.75,4838
06-Jun-24,13.37,13.37,13.16,13.27,114120
05-Jun-24,13.45,13.45,13.39,13.39,16370
04-Jun-24,13.06,13.06,13.05,13.05,16187
03-Jun-24,13.15,13.45,13.15,13.18,2853
31-May-24,13.44,13.44,13.04,13.11,3933
29-May-24,13.10,13.35,13.10,13.14,33133
28-May-24,13.00,13.25,13.00,13.15,32297
27-May-24,13.65,13.65,13.65,13.65,13
24-May-24,13.26,13.26,13.06,13.18,14431
23-May-24,13.65,13.65,13.00,13.14,48736
22-May-24,13.33,13.65,13.33,13.65,28969
21-May-24,13.40,13.42,13.33,13.33,29397
20-May-24,14.00,14.15,13.82,14.01,143615
17-May-24,13.73,13.73,13.66,13.68,11100
16-May-24,13.67,13.70,13.63,13.70,12668
15-May-24,13.54,13.83,13.54,13.83,28109
14-May-24,13.35,13.35,13.32,13.32,6159
13-May-24,13.50,13.58,13.50,13.56,10609
10-May-24,13.78,13.80,13.69,13.80,5545
09-May-24,14.09,14.09,13.97,13.97,8354
08-May-24,13.95,14.41,13.95,14.17,748860
07-May-24,14.42,15.70,14.34,15.70,1263461

*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: S2NA34