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
28/08/2025	-0,16%	-0,01	6,40	6,42	6,40	6,42	5K	3
27/08/2025	0,63%	0,04	6,41	6,38	6,38	6,43	230	7
26/08/2025	0,31%	0,02	6,37	6,35	6,33	6,41	7K	7
25/08/2025	-3,50%	-0,23	6,35	6,52	6,32	6,52	15K	9
22/08/2025	1,39%	0,09	6,58	6,46	6,46	6,63	217	6
21/08/2025	0,62%	0,04	6,49	6,45	6,45	6,49	1K	4
20/08/2025	-1,83%	-0,12	6,45	6,57	6,45	6,57	85	2

19/08/2025	-0,15%	-0,01	6,57	6,76	6,57	6,76	60	4
18/08/2025	1,23%	0,08	6,58	6,57	6,43	6,58	14K	6
15/08/2025	1,25%	0,08	6,50	6,44	6,44	6,55	260	9
14/08/2025	-2,43%	-0,16	6,42	6,65	6,40	6,65	310	8
13/08/2025	1,54%	0,10	6,58	6,58	6,56	6,58	7K	8
12/08/2025	-1,22%	-0,08	6,48	6,56	6,48	6,56	661	3
11/08/2025	-2,81%	-0,19	6,56	6,78	6,56	6,78	7K	7
08/08/2025	-1,60%	-0,11	6,75	6,74	6,74	6,75	269	5
07/08/2025	-3,24%	-0,23	6,86	7,15	6,85	7,17	44K	36
06/08/2025	-19,34%	-1,70	7,09	8,87	6,75	8,87	88K	44
05/08/2025	2,57%	0,22	8,79	8,79	8,79	8,79	8	1
04/08/2025	2,88%	0,24	8,57	8,42	8,42	8,57	34K	5
01/08/2025	-5,02%	-0,44	8,33	8,32	8,32	8,33	11K	2
31/07/2025	2,21%	0,19	8,77	9,00	8,77	9,00	3K	3
30/07/2025	-7,84%	-0,73	8,58	8,63	8,58	8,63	129	2
18/07/2025	0,65%	0,06	9,31	9,24	9,24	9,31	185	2
17/07/2025	4,99%	0,44	9,25	9,15	9,15	9,25	1K	8
14/07/2025	5,26%	0,44	8,81	8,81	8,81	8,81	88	2
11/07/2025	-1,65%	-0,14	8,37	8,37	8,37	8,37	116K	2
10/07/2025	-0,35%	-0,03	8,51	8,51	8,51	8,51	8	1
09/07/2025	1,67%	0,14	8,54	8,54	8,54	8,54	85	1
08/07/2025	-0,24%	-0,02	8,40	8,36	8,36	8,40	275	2
07/07/2025	0,72%	0,06	8,42	8,42	8,42	8,42	2K	1
03/07/2025	-0,71%	-0,06	8,36	8,42	8,36	8,42	925	2
02/07/2025	-2,55%	-0,22	8,42	8,74	8,42	8,74	12K	9
01/07/2025	8,54%	0,68	8,64	8,25	8,25	8,66	9K	7
27/06/2025	7,13%	0,53	7,96	7,96	7,96	7,96	565	1
26/06/2025	-0,13%	-0,01	7,43	7,52	7,43	7,52	6K	2
25/06/2025	-2,62%	-0,20	7,44	7,44	7,44	7,44	5K	1
24/06/2025	4,95%	0,36	7,64	7,64	7,64	7,64	10K	3
23/06/2025	-1,22%	-0,09	7,28	7,35	7,28	7,35	10K	4
20/06/2025	-3,03%	-0,23	7,37	7,37	7,37	7,37	737	1
18/06/2025	2,01%	0,15	7,60	7,60	7,60	7,60	425	1
17/06/2025	-0,93%	-0,07	7,45	7,52	7,45	7,55	10K	5
16/06/2025	2,31%	0,17	7,52	7,52	7,52	7,52	4K	1
13/06/2025	-4,05%	-0,31	7,35	7,36	7,35	7,36	11K	3
12/06/2025	-3,28%	-0,26	7,66	7,88	7,66	7,88	5K	3
11/06/2025	1,15%	0,09	7,92	7,92	7,92	7,92	2K	1
10/06/2025	-1,39%	-0,11	7,83	8,02	7,81	8,02	8K	3
09/06/2025	3,39%	0,26	7,94	7,66	7,66	7,94	4K	2
06/06/2025	1,32%	0,10	7,68	7,68	7,68	7,68	4K	1
05/06/2025	-5,84%	-0,47	7,58	7,72	7,58	7,72	8K	5
04/06/2025	1,90%	0,15	8,05	8,05	8,05	8,05	40	1
03/06/2025	1,41%	0,11	7,90	7,90	7,90	7,90	3K	1
02/06/2025	-0,26%	-0,02	7,79	7,79	7,79	7,79	257	1
30/05/2025	0,00%	0,00	7,81	7,81	7,81	7,81	187	1
29/05/2025	-2,50%	-0,20	7,81	7,81	7,81	7,81	2K	1
28/05/2025	0,50%	0,04	8,01	8,04	8,00	8,04	5K	6
27/05/2025	2,84%	0,22	7,97	7,97	7,97	7,97	1K	1
23/05/2025	-2,64%	-0,21	7,75	7,77	7,75	7,77	3K	2
22/05/2025	1,53%	0,12	7,96	7,84	7,83	7,96	3K	6
21/05/2025	-1,88%	-0,15	7,84	7,96	7,84	7,96	564	2
20/05/2025	-2,20%	-0,18	7,99	7,99	7,99	7,99	2K	1
19/05/2025	-1,57%	-0,13	8,17	8,12	8,12	8,32	3K	5
16/05/2025	1,84%	0,15	8,30	8,11	8,11	8,30	6K	2
15/05/2025	-4,00%	-0,34	8,15	8,14	8,13	8,15	8K	3
14/05/2025	0,47%	0,04	8,49	8,28	8,28	8,49	1K	2
13/05/2025	-2,76%	-0,24	8,45	8,54	8,45	8,54	12K	2
12/05/2025	11,70%	0,91	8,69	8,45	8,45	8,69	12K	5
09/05/2025	-1,02%	-0,08	7,78	7,78	7,78	7,78	2K	1
08/05/2025	2,08%	0,16	7,86	7,86	7,86	7,86	5K	1
07/05/2025	-3,63%	-0,29	7,70	7,70	7,70	7,70	4K	1
06/05/2025	-1,36%	-0,11	7,99	8,08	7,99	8,08	9K	3
05/05/2025	3,18%	0,25	8,10	7,93	7,93	8,10	36K	4
02/05/2025	5,65%	0,42	7,85	7,85	7,85	7,96	79K	15
30/04/2025	-13,10%	-1,12	7,43	7,20	7,09	7,43	1M	73
29/04/2025	1,79%	0,15	8,55	8,23	8,23	8,57	217K	19
28/04/2025	3,70%	0,30	8,40	8,41	8,40	8,41	4K	2
25/04/2025	2,14%	0,17	8,10	8,10	8,10	8,10	2K	1
24/04/2025	4,34%	0,33	7,93	7,95	7,93	7,95	7K	3
23/04/2025	2,15%	0,16	7,60	7,60	7,60	7,60	2K	1
22/04/2025	-2,62%	-0,20	7,44	7,46	7,44	7,48	6K	4
17/04/2025	1,73%	0,13	7,64	7,51	7,51	7,64	17K	3
16/04/2025	-1,96%	-0,15	7,51	7,51	7,51	7,51	4K	1
15/04/2025	-0,39%	-0,03	7,66	7,66	7,66	7,66	896	1
14/04/2025	-1,66%	-0,13	7,69	7,69	7,69	7,69	5K	1
11/04/2025	0,90%	0,07	7,82	7,72	7,72	7,82	8K	2
10/04/2025	-9,04%	-0,77	7,75	7,75	7,75	7,75	17K	1
09/04/2025	19,50%	1,39	8,52	8,51	8,51	8,52	15K	2
08/04/2025	-7,04%	-0,54	7,13	7,65	7,13	7,65	8K	2
07/04/2025	-2,79%	-0,22	7,67	7,54	7,54	8,00	69K	6
04/04/2025	4,78%	0,36	7,89	7,89	7,89	7,89	10K	3
03/04/2025	-10,14%	-0,85	7,53	7,53	7,53	7,53	2K	1
02/04/2025	-1,06%	-0,09	8,38	8,35	8,35	8,38	16K	4
01/04/2025	2,42%	0,20	8,47	8,47	8,47	8,47	8K	1
31/03/2025	-3,50%	-0,30	8,27	8,27	8,27	8,27	2K	1
28/03/2025	-3,49%	-0,31	8,57	8,57	8,57	8,57	2K	1
27/03/2025	-0,45%	-0,04	8,88	8,88	8,88	8,88	825	1
26/03/2025	-1,55%	-0,14	8,92	8,92	8,92	8,92	2K	1
25/03/2025	-0,33%	-0,03	9,06	9,06	9,06	9,06	1K	1
24/03/2025	3,18%	0,28	9,09	9,09	9,09	9,09	2K	1
21/03/2025	0,46%	0,04	8,81	8,81	8,81	8,81	8K	1
20/03/2025	1,39%	0,12	8,77	8,77	8,77	8,77	5K	1
19/03/2025	4,98%	0,41	8,65	8,62	8,62	8,65	8K	3
18/03/2025	-4,19%	-0,36	8,24	8,24	8,24	8,24	10K	1
17/03/2025	4,88%	0,40	8,60	8,60	8,60	8,60	5K	1
14/03/2025	1,23%	0,10	8,20	8,14	8,14	8,23	10K	3
13/03/2025	-6,14%	-0,53	8,10	8,35	8,10	8,35	9K	4
12/03/2025	0,12%	0,01	8,63	8,63	8,63	8,63	845	1
11/03/2025	-3,36%	-0,30	8,62	8,78	8,62	8,78	7K	4
10/03/2025	-5,71%	-0,54	8,92	8,91	8,90	8,92	12K	4
07/03/2025	2,60%	0,24	9,46	9,25	9,12	9,46	6K	3
06/03/2025	-0,97%	-0,09	9,22	9,11	9,11	9,24	14K	3
05/03/2025	-6,99%	-0,70	9,31	9,31	9,31	9,31	2K	1
28/02/2025	1,01%	0,10	10,01	10,01	10,01	10,01	4K	1
27/02/2025	1,64%	0,16	9,91	9,91	9,91	9,91	564	1
26/02/2025	-3,08%	-0,31	9,75	9,75	9,75	9,75	6K	1
25/02/2025	-0,49%	-0,05	10,06	10,14	9,84	10,14	17K	5
24/02/2025	1,30%	0,13	10,11	9,91	9,91	10,11	15K	3
21/02/2025	-2,25%	-0,23	9,98	9,98	9,98	9,98	2K	1
20/02/2025	-1,07%	-0,11	10,21	10,21	10,21	10,21	2K	1
19/02/2025	-0,10%	-0,01	10,32	10,32	10,32	10,32	4K	1
18/02/2025	-0,19%	-0,02	10,33	10,37	10,33	10,37	12K	2
17/02/2025	0,00%	0,00	10,35	10,35	10,35	10,35	10	1
14/02/2025	-3,81%	-0,41	10,35	10,35	10,35	10,35	9K	1
13/02/2025	3,56%	0,37	10,76	10,76	10,76	10,76	4K	1
12/02/2025	0,78%	0,08	10,39	10,31	10,31	10,39	789	2
11/02/2025	-0,77%	-0,08	10,31	10,31	10,31	10,31	4K	1
10/02/2025	-2,17%	-0,23	10,39	10,62	10,39	10,62	10K	2
07/02/2025	3,81%	0,39	10,62	10,40	10,40	10,62	21K	9
06/02/2025	-0,58%	-0,06	10,23	10,27	10,23	10,28	16K	3
05/02/2025	-8,21%	-0,92	10,29	11,21	10,29	11,40	45K	15
04/02/2025	4,57%	0,49	11,21	11,13	10,99	11,21	24K	6
03/02/2025	-4,46%	-0,50	10,72	10,85	10,72	10,86	5K	3
31/01/2025	2,65%	0,29	11,22	10,96	10,96	11,22	13K	2
30/01/2025	-4,21%	-0,48	10,93	11,51	10,93	11,51	18K	3
29/01/2025	-	-	11,41	11,11	11,11	11,41	35K	5

Date,Open,High,Low,Close,Volume
28-Aug-25,6.42,6.42,6.40,6.40,5132
27-Aug-25,6.38,6.43,6.38,6.41,230
26-Aug-25,6.35,6.41,6.33,6.37,6666
25-Aug-25,6.52,6.52,6.32,6.35,15405
22-Aug-25,6.46,6.63,6.46,6.58,217
21-Aug-25,6.45,6.49,6.45,6.49,1216
20-Aug-25,6.57,6.57,6.45,6.45,85
19-Aug-25,6.76,6.76,6.57,6.57,60
18-Aug-25,6.57,6.58,6.43,6.58,14082
15-Aug-25,6.44,6.55,6.44,6.50,260
14-Aug-25,6.65,6.65,6.40,6.42,310
13-Aug-25,6.58,6.58,6.56,6.58,7262
12-Aug-25,6.56,6.56,6.48,6.48,661
11-Aug-25,6.78,6.78,6.56,6.56,6829
08-Aug-25,6.74,6.75,6.74,6.75,269
07-Aug-25,7.15,7.17,6.85,6.86,43759
06-Aug-25,8.87,8.87,6.75,7.09,88132
05-Aug-25,8.79,8.79,8.79,8.79,8
04-Aug-25,8.42,8.57,8.42,8.57,33980
01-Aug-25,8.32,8.33,8.32,8.33,10826
31-Jul-25,9.00,9.00,8.77,8.77,3001
30-Jul-25,8.63,8.63,8.58,8.58,129
18-Jul-25,9.24,9.31,9.24,9.31,185
17-Jul-25,9.15,9.25,9.15,9.25,1397
14-Jul-25,8.81,8.81,8.81,8.81,88
11-Jul-25,8.37,8.37,8.37,8.37,116426
10-Jul-25,8.51,8.51,8.51,8.51,8
09-Jul-25,8.54,8.54,8.54,8.54,85
08-Jul-25,8.36,8.40,8.36,8.40,275
07-Jul-25,8.42,8.42,8.42,8.42,1684
03-Jul-25,8.42,8.42,8.36,8.36,925
02-Jul-25,8.74,8.74,8.42,8.42,11645
01-Jul-25,8.25,8.66,8.25,8.64,9351
27-Jun-25,7.96,7.96,7.96,7.96,565
26-Jun-25,7.52,7.52,7.43,7.43,5773
25-Jun-25,7.44,7.44,7.44,7.44,5126
24-Jun-25,7.64,7.64,7.64,7.64,10000
23-Jun-25,7.35,7.35,7.28,7.28,9970
20-Jun-25,7.37,7.37,7.37,7.37,737
18-Jun-25,7.60,7.60,7.60,7.60,425
17-Jun-25,7.52,7.55,7.45,7.45,10407
16-Jun-25,7.52,7.52,7.52,7.52,4339
13-Jun-25,7.36,7.36,7.35,7.35,11471
12-Jun-25,7.88,7.88,7.66,7.66,4777
11-Jun-25,7.92,7.92,7.92,7.92,2011
10-Jun-25,8.02,8.02,7.81,7.83,8355
09-Jun-25,7.66,7.94,7.66,7.94,4493
06-Jun-25,7.68,7.68,7.68,7.68,3563
05-Jun-25,7.72,7.72,7.58,7.58,8241
04-Jun-25,8.05,8.05,8.05,8.05,40
03-Jun-25,7.90,7.90,7.90,7.90,3412
02-Jun-25,7.79,7.79,7.79,7.79,257
30-May-25,7.81,7.81,7.81,7.81,187
29-May-25,7.81,7.81,7.81,7.81,2421
28-May-25,8.04,8.04,8.00,8.01,5322
27-May-25,7.97,7.97,7.97,7.97,1028
23-May-25,7.77,7.77,7.75,7.75,3416
22-May-25,7.84,7.96,7.83,7.96,3458
21-May-25,7.96,7.96,7.84,7.84,564
20-May-25,7.99,7.99,7.99,7.99,1550
19-May-25,8.12,8.32,8.12,8.17,2609
16-May-25,8.11,8.30,8.11,8.30,5717
15-May-25,8.14,8.15,8.13,8.15,8461
14-May-25,8.28,8.49,8.28,8.49,1298
13-May-25,8.54,8.54,8.45,8.45,11906
12-May-25,8.45,8.69,8.45,8.69,12135
09-May-25,7.78,7.78,7.78,7.78,1563
08-May-25,7.86,7.86,7.86,7.86,5148
07-May-25,7.70,7.70,7.70,7.70,3665
06-May-25,8.08,8.08,7.99,7.99,8978
05-May-25,7.93,8.10,7.93,8.10,36393
02-May-25,7.85,7.96,7.85,7.85,79270
30-Apr-25,7.20,7.43,7.09,7.43,1077370
29-Apr-25,8.23,8.57,8.23,8.55,216640
28-Apr-25,8.41,8.41,8.40,8.40,4289
25-Apr-25,8.10,8.10,8.10,8.10,2016
24-Apr-25,7.95,7.95,7.93,7.93,6694
23-Apr-25,7.60,7.60,7.60,7.60,1558
22-Apr-25,7.46,7.48,7.44,7.44,5590
17-Apr-25,7.51,7.64,7.51,7.64,17479
16-Apr-25,7.51,7.51,7.51,7.51,4092
15-Apr-25,7.66,7.66,7.66,7.66,896
14-Apr-25,7.69,7.69,7.69,7.69,4660
11-Apr-25,7.72,7.82,7.72,7.82,7882
10-Apr-25,7.75,7.75,7.75,7.75,16933
09-Apr-25,8.51,8.52,8.51,8.52,15166
08-Apr-25,7.65,7.65,7.13,7.13,7583
07-Apr-25,7.54,8.00,7.54,7.67,68771
04-Apr-25,7.89,7.89,7.89,7.89,10049
03-Apr-25,7.53,7.53,7.53,7.53,2462
02-Apr-25,8.35,8.38,8.35,8.38,15771
01-Apr-25,8.47,8.47,8.47,8.47,8436
31-Mar-25,8.27,8.27,8.27,8.27,2249
28-Mar-25,8.57,8.57,8.57,8.57,1962
27-Mar-25,8.88,8.88,8.88,8.88,825
26-Mar-25,8.92,8.92,8.92,8.92,1552
25-Mar-25,9.06,9.06,9.06,9.06,1223
24-Mar-25,9.09,9.09,9.09,9.09,2090
21-Mar-25,8.81,8.81,8.81,8.81,8492
20-Mar-25,8.77,8.77,8.77,8.77,4683
19-Mar-25,8.62,8.65,8.62,8.65,7562
18-Mar-25,8.24,8.24,8.24,8.24,9805
17-Mar-25,8.60,8.60,8.60,8.60,5400
14-Mar-25,8.14,8.23,8.14,8.20,10221
13-Mar-25,8.35,8.35,8.10,8.10,8883
12-Mar-25,8.63,8.63,8.63,8.63,845
11-Mar-25,8.78,8.78,8.62,8.62,7187
10-Mar-25,8.91,8.92,8.90,8.92,12237
07-Mar-25,9.25,9.46,9.12,9.46,5709
06-Mar-25,9.11,9.24,9.11,9.22,14013
05-Mar-25,9.31,9.31,9.31,9.31,2010
28-Feb-25,10.01,10.01,10.01,10.01,3883
27-Feb-25,9.91,9.91,9.91,9.91,564
26-Feb-25,9.75,9.75,9.75,9.75,5908
25-Feb-25,10.14,10.14,9.84,10.06,17365
24-Feb-25,9.91,10.11,9.91,10.11,14772
21-Feb-25,9.98,9.98,9.98,9.98,1516
20-Feb-25,10.21,10.21,10.21,10.21,2164
19-Feb-25,10.32,10.32,10.32,10.32,4107
18-Feb-25,10.37,10.37,10.33,10.33,12083
17-Feb-25,10.35,10.35,10.35,10.35,10
14-Feb-25,10.35,10.35,10.35,10.35,8621
13-Feb-25,10.76,10.76,10.76,10.76,4024
12-Feb-25,10.31,10.39,10.31,10.39,789
11-Feb-25,10.31,10.31,10.31,10.31,3783
10-Feb-25,10.62,10.62,10.39,10.39,9716
07-Feb-25,10.40,10.62,10.40,10.62,21093
06-Feb-25,10.27,10.28,10.23,10.23,16018
05-Feb-25,11.21,11.40,10.29,10.29,44816
04-Feb-25,11.13,11.21,10.99,11.21,23646
03-Feb-25,10.85,10.86,10.72,10.72,4696
31-Jan-25,10.96,11.22,10.96,11.22,12923
30-Jan-25,11.51,11.51,10.93,10.93,18101
29-Jan-25,11.11,11.41,11.11,11.41,34603

*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