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
24/04/2024	-2,96%	-0,29	9,51	9,51	9,51	9,51	10K	1
23/04/2024	1,98%	0,19	9,80	9,84	9,79	9,84	7K	3
22/04/2024	-1,54%	-0,15	9,61	9,47	9,47	9,61	2K	2
19/04/2024	-3,17%	-0,32	9,76	10,19	9,76	10,19	9K	2
18/04/2024	4,67%	0,45	10,08	10,08	10,08	10,08	15K	2
17/04/2024	5,59%	0,51	9,63	9,70	9,63	9,70	13K	2
16/04/2024	2,36%	0,21	9,12	9,12	9,12	9,12	3K	1
15/04/2024	-3,78%	-0,35	8,91	8,91	8,91	8,91	4K	2
12/04/2024	-2,53%	-0,24	9,26	9,40	9,26	9,40	10K	3
11/04/2024	2,81%	0,26	9,50	9,24	9,24	9,50	6K	2
10/04/2024	-1,07%	-0,10	9,24	9,24	9,24	9,24	11K	1

09/04/2024	-0,53%	-0,05	9,34	9,34	9,34	9,34	2K	1
08/04/2024	0,75%	0,07	9,39	9,39	9,39	9,39	7K	1
05/04/2024	1,19%	0,11	9,32	9,32	9,32	9,32	3K	1
04/04/2024	-2,13%	-0,20	9,21	9,21	9,21	9,21	994	1
03/04/2024	0,00%	0,00	9,41	9,41	9,41	9,41	6K	1
02/04/2024	-0,63%	-0,06	9,41	9,31	9,31	9,41	4K	3
01/04/2024	-1,25%	-0,12	9,47	9,47	9,47	9,47	6K	1
28/03/2024	2,02%	0,19	9,59	9,59	9,59	9,59	2K	1
27/03/2024	-1,98%	-0,19	9,40	9,40	9,40	9,40	2K	1
26/03/2024	2,35%	0,22	9,59	9,68	9,53	9,68	7K	5
25/03/2024	-1,47%	-0,14	9,37	9,37	9,37	9,37	543	1
22/03/2024	2,48%	0,23	9,51	9,51	9,51	9,51	893	1
21/03/2024	-0,96%	-0,09	9,28	9,33	9,28	9,33	3K	6
20/03/2024	0,86%	0,08	9,37	9,37	9,37	9,37	140	1
19/03/2024	-0,11%	-0,01	9,29	9,18	9,18	9,29	59K	11
18/03/2024	-0,53%	-0,05	9,30	9,20	9,18	9,30	2K	4
15/03/2024	-0,95%	-0,09	9,35	9,35	9,35	9,35	6K	1
14/03/2024	-4,93%	-0,49	9,44	9,44	9,44	9,44	3K	1
13/03/2024	0,91%	0,09	9,93	9,79	9,78	9,93	17K	3
12/03/2024	0,00%	0,00	9,84	9,77	9,77	9,84	4K	2
11/03/2024	-5,11%	-0,53	9,84	9,86	9,82	9,86	16K	5
08/03/2024	6,25%	0,61	10,37	10,30	10,30	10,37	2K	3
07/03/2024	5,86%	0,54	9,76	9,65	9,65	9,76	30K	5
06/03/2024	-1,91%	-0,18	9,22	9,49	9,22	9,49	16K	2
05/03/2024	3,18%	0,29	9,40	9,40	9,40	9,40	18K	1
04/03/2024	-1,19%	-0,11	9,11	9,00	9,00	9,11	7K	4
01/03/2024	1,10%	0,10	9,22	9,18	9,18	9,22	84K	3
29/02/2024	0,77%	0,07	9,12	9,18	9,11	9,18	914	3
28/02/2024	0,67%	0,06	9,05	9,06	9,05	9,06	2K	3
27/02/2024	1,47%	0,13	8,99	8,99	8,99	8,99	9K	1
26/02/2024	-1,34%	-0,12	8,86	8,86	8,86	8,86	2K	1
23/02/2024	1,58%	0,14	8,98	8,98	8,98	8,98	4K	1
22/02/2024	0,45%	0,04	8,84	9,00	8,84	9,00	24K	2
21/02/2024	-2,55%	-0,23	8,80	9,01	8,80	9,01	18K	6
20/02/2024	-2,59%	-0,24	9,03	9,02	9,00	9,03	26K	5
19/02/2024	0,00%	0,00	9,27	9,27	9,27	9,27	46	1
16/02/2024	-3,84%	-0,37	9,27	9,64	9,13	9,64	15K	4
15/02/2024	2,12%	0,20	9,64	9,55	9,55	9,64	14K	3
14/02/2024	2,72%	0,25	9,44	9,34	9,30	9,46	15K	6
09/02/2024	0,77%	0,07	9,19	9,25	9,05	9,25	11K	10
08/02/2024	-2,25%	-0,21	9,12	9,38	9,11	9,38	59K	8
07/02/2024	-34,80%	-4,98	9,33	9,37	9,22	9,45	170K	34
06/02/2024	3,77%	0,52	14,31	14,12	14,12	14,31	55K	3
05/02/2024	-1,15%	-0,16	13,79	13,90	13,78	13,90	38K	4
02/02/2024	5,92%	0,78	13,95	13,91	13,91	14,05	25K	3
01/02/2024	-2,30%	-0,31	13,17	13,18	12,99	13,18	6K	4
31/01/2024	-0,81%	-0,11	13,48	13,42	13,42	13,48	12K	2
30/01/2024	-1,02%	-0,14	13,59	13,84	13,59	13,84	18K	2
29/01/2024	1,48%	0,20	13,73	13,49	13,49	13,73	11K	2
26/01/2024	1,12%	0,15	13,53	13,45	13,45	13,53	8K	3
25/01/2024	-0,82%	-0,11	13,38	13,46	13,38	13,46	5K	2
24/01/2024	0,82%	0,11	13,49	13,48	13,48	13,49	10K	2
23/01/2024	-2,34%	-0,32	13,38	13,56	13,38	13,56	9K	2
22/01/2024	1,03%	0,14	13,70	13,93	13,70	13,93	16K	2
19/01/2024	1,88%	0,25	13,56	13,56	13,56	13,56	8K	1
18/01/2024	5,63%	0,71	13,31	13,31	13,31	13,31	8K	1
17/01/2024	-0,94%	-0,12	12,60	12,60	12,60	12,60	10K	1
16/01/2024	-5,64%	-0,76	12,72	12,72	12,72	12,72	9K	1
12/01/2024	-2,18%	-0,30	13,48	13,48	13,48	13,48	862	1
11/01/2024	-2,68%	-0,38	13,78	13,78	13,78	13,78	8K	1
10/01/2024	-0,14%	-0,02	14,16	14,16	14,16	14,16	906	1
09/01/2024	1,43%	0,20	14,18	14,29	14,18	14,29	13K	2
08/01/2024	3,94%	0,53	13,98	13,98	13,98	13,98	2K	1
05/01/2024	1,51%	0,20	13,45	13,15	13,15	13,54	756	4
04/01/2024	1,45%	0,19	13,25	13,10	13,10	13,31	16K	4
03/01/2024	-0,38%	-0,05	13,06	13,06	13,06	13,06	5K	1
02/01/2024	-4,65%	-0,64	13,11	13,06	13,06	13,17	11K	4
28/12/2023	0,66%	0,09	13,75	13,77	13,75	13,77	1K	7
27/12/2023	1,49%	0,20	13,66	13,66	13,66	13,66	6K	1
26/12/2023	-2,18%	-0,30	13,46	13,55	13,46	13,55	5K	2
22/12/2023	-2,13%	-0,30	13,76	13,78	13,76	13,78	4K	2
21/12/2023	0,86%	0,12	14,06	13,84	13,83	14,06	12K	4
20/12/2023	0,00%	0,00	13,94	13,94	13,94	13,94	4K	1
19/12/2023	-0,14%	-0,02	13,94	13,75	13,75	13,94	4K	2
18/12/2023	2,35%	0,32	13,96	14,35	13,96	14,35	5K	4
15/12/2023	-1,30%	-0,18	13,64	14,09	13,64	14,10	12K	5
14/12/2023	3,68%	0,49	13,82	13,82	13,82	13,82	31K	2
13/12/2023	1,52%	0,20	13,33	13,33	13,33	13,33	919	1
12/12/2023	0,23%	0,03	13,13	13,37	12,89	13,37	12K	4
11/12/2023	5,39%	0,67	13,10	12,98	12,87	13,14	10K	6
08/12/2023	3,50%	0,42	12,43	11,98	11,98	12,46	14K	4
07/12/2023	-2,04%	-0,25	12,01	12,01	12,01	12,01	11K	2
06/12/2023	3,11%	0,37	12,26	12,35	12,26	12,35	8K	2
05/12/2023	2,15%	0,25	11,89	11,89	11,89	11,89	178	1
04/12/2023	1,22%	0,14	11,64	11,64	11,64	11,64	4K	1
01/12/2023	1,32%	0,15	11,50	11,48	11,48	11,55	15K	3
30/11/2023	7,18%	0,76	11,35	11,04	11,04	11,52	14K	5
29/11/2023	2,12%	0,22	10,59	10,59	10,59	10,59	2K	1
28/11/2023	-0,48%	-0,05	10,37	10,37	10,37	10,37	3K	1
27/11/2023	1,76%	0,18	10,42	10,42	10,42	10,42	437	1
24/11/2023	1,79%	0,18	10,24	10,24	10,24	10,24	3K	1
22/11/2023	2,65%	0,26	10,06	10,06	10,06	10,06	3K	1
21/11/2023	-0,91%	-0,09	9,80	9,88	9,80	9,88	3K	2
20/11/2023	2,28%	0,22	9,89	9,89	9,89	9,89	5K	1
17/11/2023	-1,02%	-0,10	9,67	9,70	9,67	9,70	6K	2
16/11/2023	-1,51%	-0,15	9,77	9,85	9,69	9,85	50K	3
14/11/2023	7,36%	0,68	9,92	9,68	9,68	9,92	10K	2
13/11/2023	-0,11%	-0,01	9,24	9,19	9,19	9,24	2K	3
10/11/2023	-1,07%	-0,10	9,25	9,25	9,25	9,25	1K	1
09/11/2023	4,24%	0,38	9,35	9,35	9,35	9,35	1K	1
08/11/2023	1,70%	0,15	8,97	8,89	8,89	8,97	789	2
07/11/2023	1,61%	0,14	8,82	8,68	8,68	8,85	8K	3
06/11/2023	-1,14%	-0,10	8,68	8,74	8,68	8,79	8K	3
03/11/2023	6,68%	0,55	8,78	8,06	8,06	9,06	8K	5
01/11/2023	-2,37%	-0,20	8,23	8,23	8,23	8,32	8K	3
31/10/2023	2,43%	0,20	8,43	8,39	8,39	8,43	3K	3
30/10/2023	5,11%	0,40	8,23	8,21	8,21	8,23	2K	2
27/10/2023	-0,63%	-0,05	7,83	7,83	7,83	7,83	3K	1
26/10/2023	3,01%	0,23	7,88	7,88	7,88	7,88	5K	1
25/10/2023	-6,93%	-0,57	7,65	8,33	7,65	8,60	9K	8
24/10/2023	-1,08%	-0,09	8,22	8,22	8,22	8,22	411	1
23/10/2023	0,97%	0,08	8,31	8,31	8,31	8,31	16	1
18/10/2023	2,11%	0,17	8,23	8,23	8,23	8,23	995	1
17/10/2023	-1,71%	-0,14	8,06	8,11	8,06	8,11	9K	4
16/10/2023	11,11%	0,82	8,20	8,20	8,20	8,20	14K	1
13/10/2023	-2,25%	-0,17	7,38	7,38	7,38	7,38	2K	7
11/10/2023	0,40%	0,03	7,55	7,52	7,52	7,55	2K	2
10/10/2023	1,76%	0,13	7,52	7,52	7,52	7,52	2K	1
09/10/2023	0,54%	0,04	7,39	7,42	7,39	7,42	2K	3
06/10/2023	-2,00%	-0,15	7,35	7,35	7,35	7,35	2K	1
05/10/2023	1,90%	0,14	7,50	7,50	7,50	7,50	15	1
04/10/2023	0,27%	0,02	7,36	7,36	7,36	7,36	154	1
03/10/2023	-	-	7,34	7,34	7,34	7,34	1K	1

Date,Open,High,Low,Close,Volume
24-Apr-24,9.51,9.51,9.51,9.51,10346
23-Apr-24,9.84,9.84,9.79,9.80,6925
22-Apr-24,9.47,9.61,9.47,9.61,2446
19-Apr-24,10.19,10.19,9.76,9.76,9487
18-Apr-24,10.08,10.08,10.08,10.08,14888
17-Apr-24,9.70,9.70,9.63,9.63,13327
16-Apr-24,9.12,9.12,9.12,9.12,2544
15-Apr-24,8.91,8.91,8.91,8.91,3733
12-Apr-24,9.40,9.40,9.26,9.26,10011
11-Apr-24,9.24,9.50,9.24,9.50,5969
10-Apr-24,9.24,9.24,9.24,9.24,11004
09-Apr-24,9.34,9.34,9.34,9.34,1886
08-Apr-24,9.39,9.39,9.39,9.39,6657
05-Apr-24,9.32,9.32,9.32,9.32,3029
04-Apr-24,9.21,9.21,9.21,9.21,994
03-Apr-24,9.41,9.41,9.41,9.41,5542
02-Apr-24,9.31,9.41,9.31,9.41,4215
01-Apr-24,9.47,9.47,9.47,9.47,6117
28-Mar-24,9.59,9.59,9.59,9.59,1630
27-Mar-24,9.40,9.40,9.40,9.40,1748
26-Mar-24,9.68,9.68,9.53,9.59,7244
25-Mar-24,9.37,9.37,9.37,9.37,543
22-Mar-24,9.51,9.51,9.51,9.51,893
21-Mar-24,9.33,9.33,9.28,9.28,2927
20-Mar-24,9.37,9.37,9.37,9.37,140
19-Mar-24,9.18,9.29,9.18,9.29,58640
18-Mar-24,9.20,9.30,9.18,9.30,2348
15-Mar-24,9.35,9.35,9.35,9.35,6311
14-Mar-24,9.44,9.44,9.44,9.44,3247
13-Mar-24,9.79,9.93,9.78,9.93,17298
12-Mar-24,9.77,9.84,9.77,9.84,3885
11-Mar-24,9.86,9.86,9.82,9.84,15684
08-Mar-24,10.30,10.37,10.30,10.37,1711
07-Mar-24,9.65,9.76,9.65,9.76,29533
06-Mar-24,9.49,9.49,9.22,9.22,16170
05-Mar-24,9.40,9.40,9.40,9.40,18348
04-Mar-24,9.00,9.11,9.00,9.11,6659
01-Mar-24,9.18,9.22,9.18,9.22,83871
29-Feb-24,9.18,9.18,9.11,9.12,914
28-Feb-24,9.06,9.06,9.05,9.05,2328
27-Feb-24,8.99,8.99,8.99,8.99,9457
26-Feb-24,8.86,8.86,8.86,8.86,1515
23-Feb-24,8.98,8.98,8.98,8.98,3888
22-Feb-24,9.00,9.00,8.84,8.84,24057
21-Feb-24,9.01,9.01,8.80,8.80,17944
20-Feb-24,9.02,9.03,9.00,9.03,26311
19-Feb-24,9.27,9.27,9.27,9.27,46
16-Feb-24,9.64,9.64,9.13,9.27,14849
15-Feb-24,9.55,9.64,9.55,9.64,13813
14-Feb-24,9.34,9.46,9.30,9.44,14911
09-Feb-24,9.25,9.25,9.05,9.19,11393
08-Feb-24,9.38,9.38,9.11,9.12,59447
07-Feb-24,9.37,9.45,9.22,9.33,170406
06-Feb-24,14.12,14.31,14.12,14.31,54987
05-Feb-24,13.90,13.90,13.78,13.79,38444
02-Feb-24,13.91,14.05,13.91,13.95,25027
01-Feb-24,13.18,13.18,12.99,13.17,5995
31-Jan-24,13.42,13.48,13.42,13.48,12241
30-Jan-24,13.84,13.84,13.59,13.59,18181
29-Jan-24,13.49,13.73,13.49,13.73,11036
26-Jan-24,13.45,13.53,13.45,13.53,8432
25-Jan-24,13.46,13.46,13.38,13.38,4866
24-Jan-24,13.48,13.49,13.48,13.49,9885
23-Jan-24,13.56,13.56,13.38,13.38,9297
22-Jan-24,13.93,13.93,13.70,13.70,16258
19-Jan-24,13.56,13.56,13.56,13.56,7986
18-Jan-24,13.31,13.31,13.31,13.31,7560
17-Jan-24,12.60,12.60,12.60,12.60,10369
16-Jan-24,12.72,12.72,12.72,12.72,8560
12-Jan-24,13.48,13.48,13.48,13.48,862
11-Jan-24,13.78,13.78,13.78,13.78,7537
10-Jan-24,14.16,14.16,14.16,14.16,906
09-Jan-24,14.29,14.29,14.18,14.18,13153
08-Jan-24,13.98,13.98,13.98,13.98,2488
05-Jan-24,13.15,13.54,13.15,13.45,756
04-Jan-24,13.10,13.31,13.10,13.25,16488
03-Jan-24,13.06,13.06,13.06,13.06,4793
02-Jan-24,13.06,13.17,13.06,13.11,11235
28-Dec-23,13.77,13.77,13.75,13.75,1128
27-Dec-23,13.66,13.66,13.66,13.66,6160
26-Dec-23,13.55,13.55,13.46,13.46,4510
22-Dec-23,13.78,13.78,13.76,13.76,4433
21-Dec-23,13.84,14.06,13.83,14.06,11542
20-Dec-23,13.94,13.94,13.94,13.94,3638
19-Dec-23,13.75,13.94,13.75,13.94,3716
18-Dec-23,14.35,14.35,13.96,13.96,5137
15-Dec-23,14.09,14.10,13.64,13.64,11955
14-Dec-23,13.82,13.82,13.82,13.82,31191
13-Dec-23,13.33,13.33,13.33,13.33,919
12-Dec-23,13.37,13.37,12.89,13.13,11726
11-Dec-23,12.98,13.14,12.87,13.10,10043
08-Dec-23,11.98,12.46,11.98,12.43,13699
07-Dec-23,12.01,12.01,12.01,12.01,10833
06-Dec-23,12.35,12.35,12.26,12.26,7534
05-Dec-23,11.89,11.89,11.89,11.89,178
04-Dec-23,11.64,11.64,11.64,11.64,3526
01-Dec-23,11.48,11.55,11.48,11.50,14728
30-Nov-23,11.04,11.52,11.04,11.35,13629
29-Nov-23,10.59,10.59,10.59,10.59,1556
28-Nov-23,10.37,10.37,10.37,10.37,2540
27-Nov-23,10.42,10.42,10.42,10.42,437
24-Nov-23,10.24,10.24,10.24,10.24,3235
22-Nov-23,10.06,10.06,10.06,10.06,2635
21-Nov-23,9.88,9.88,9.80,9.80,3063
20-Nov-23,9.89,9.89,9.89,9.89,4766
17-Nov-23,9.70,9.70,9.67,9.67,5637
16-Nov-23,9.85,9.85,9.69,9.77,50397
14-Nov-23,9.68,9.92,9.68,9.92,10009
13-Nov-23,9.19,9.24,9.19,9.24,2189
10-Nov-23,9.25,9.25,9.25,9.25,1147
09-Nov-23,9.35,9.35,9.35,9.35,1383
08-Nov-23,8.89,8.97,8.89,8.97,789
07-Nov-23,8.68,8.85,8.68,8.82,7504
06-Nov-23,8.74,8.79,8.68,8.68,7551
03-Nov-23,8.06,9.06,8.06,8.78,8472
01-Nov-23,8.23,8.32,8.23,8.23,7685
31-Oct-23,8.39,8.43,8.39,8.43,3002
30-Oct-23,8.21,8.23,8.21,8.23,2315
27-Oct-23,7.83,7.83,7.83,7.83,3194
26-Oct-23,7.88,7.88,7.88,7.88,4791
25-Oct-23,8.33,8.60,7.65,7.65,8760
24-Oct-23,8.22,8.22,8.22,8.22,411
23-Oct-23,8.31,8.31,8.31,8.31,16
18-Oct-23,8.23,8.23,8.23,8.23,995
17-Oct-23,8.11,8.11,8.06,8.06,9285
16-Oct-23,8.20,8.20,8.20,8.20,13841
13-Oct-23,7.38,7.38,7.38,7.38,1638
11-Oct-23,7.52,7.55,7.52,7.55,1796
10-Oct-23,7.52,7.52,7.52,7.52,2383
09-Oct-23,7.42,7.42,7.39,7.39,1862
06-Oct-23,7.35,7.35,7.35,7.35,1741
05-Oct-23,7.50,7.50,7.50,7.50,15
04-Oct-23,7.36,7.36,7.36,7.36,154
03-Oct-23,7.34,7.34,7.34,7.34,1108

*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