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
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	5,55%	0,60	11,41	11,11	11,11	11,41	35K	5
28/01/2025	1,69%	0,18	10,81	10,42	10,42	10,81	56K	13
27/01/2025	-0,19%	-0,02	10,63	10,86	10,63	10,86	595	2
24/01/2025	1,53%	0,16	10,65	10,60	10,60	10,65	8K	4
23/01/2025	-0,19%	-0,02	10,49	10,50	10,42	10,50	28K	4
22/01/2025	-2,05%	-0,22	10,51	10,73	10,51	10,73	5K	2
21/01/2025	-3,51%	-0,39	10,73	11,00	10,73	11,02	12K	9
20/01/2025	0,27%	0,03	11,12	11,19	11,12	11,32	18K	4
17/01/2025	-3,23%	-0,37	11,09	11,15	10,91	11,15	17K	38
16/01/2025	-6,83%	-0,84	11,46	11,46	11,46	11,46	19K	1
15/01/2025	6,86%	0,79	12,30	12,12	12,12	12,30	45K	9
14/01/2025	-5,50%	-0,67	11,51	11,97	11,51	11,97	28K	9
13/01/2025	-4,55%	-0,58	12,18	12,18	12,18	12,18	21K	1
10/01/2025	6,42%	0,77	12,76	11,98	11,98	13,17	31K	6
09/01/2025	-4,08%	-0,51	11,99	12,02	11,99	12,34	817	3
08/01/2025	-2,04%	-0,26	12,50	12,73	12,50	12,73	5K	2
07/01/2025	1,75%	0,22	12,76	12,70	12,70	12,76	3K	2
06/01/2025	2,87%	0,35	12,54	12,54	12,54	12,54	4K	1
03/01/2025	6,00%	0,69	12,19	12,19	12,19	12,19	2K	1
02/01/2025	2,68%	0,30	11,50	11,40	11,40	11,50	20K	6
30/12/2024	-0,97%	-0,11	11,20	11,00	11,00	11,20	9K	5
27/12/2024	-2,67%	-0,31	11,31	11,27	11,27	11,31	2K	2
26/12/2024	1,40%	0,16	11,62	11,62	11,62	11,62	592	1
23/12/2024	-1,72%	-0,20	11,46	11,46	11,46	11,46	8K	1
20/12/2024	1,75%	0,20	11,66	11,66	11,66	11,66	9K	2
19/12/2024	-5,91%	-0,72	11,46	12,04	11,46	12,04	15K	5
18/12/2024	7,79%	0,88	12,18	11,30	11,30	12,18	10K	2
17/12/2024	-3,25%	-0,38	11,30	11,49	11,30	11,49	6K	2
16/12/2024	2,46%	0,28	11,68	11,68	11,68	11,68	116	1
13/12/2024	-0,61%	-0,07	11,40	11,40	11,40	11,40	9K	1
12/12/2024	-7,35%	-0,91	11,47	11,47	11,47	11,47	9K	1
11/12/2024	0,57%	0,07	12,38	12,59	12,38	12,59	8K	2
10/12/2024	-3,07%	-0,39	12,31	12,32	12,31	12,32	6K	2
09/12/2024	0,95%	0,12	12,70	12,99	12,70	12,99	765	3
06/12/2024	4,14%	0,50	12,58	11,47	11,47	12,71	11K	7
05/12/2024	-4,88%	-0,62	12,08	12,08	12,08	12,08	14K	4
04/12/2024	-2,23%	-0,29	12,70	12,70	12,70	12,70	17K	1
03/12/2024	6,91%	0,84	12,99	13,10	12,99	13,10	8K	3
02/12/2024	2,45%	0,29	12,15	12,13	12,13	12,15	4K	3
29/11/2024	4,96%	0,56	11,86	11,86	11,86	11,86	438	1
27/11/2024	0,62%	0,07	11,30	11,34	11,30	11,34	1K	2
26/11/2024	-0,44%	-0,05	11,23	11,13	11,13	11,23	8K	2
25/11/2024	1,62%	0,18	11,28	11,19	11,07	11,28	8K	3
22/11/2024	7,25%	0,75	11,10	10,35	10,35	11,10	7K	2
21/11/2024	2,88%	0,29	10,35	10,35	10,35	10,35	5K	1
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	-	-	9,86	9,93	9,86	10,01	3K	9

Date,Open,High,Low,Close,Volume
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
28-Jan-25,10.42,10.81,10.42,10.81,56420
27-Jan-25,10.86,10.86,10.63,10.63,595
24-Jan-25,10.60,10.65,10.60,10.65,8207
23-Jan-25,10.50,10.50,10.42,10.49,27999
22-Jan-25,10.73,10.73,10.51,10.51,4929
21-Jan-25,11.00,11.02,10.73,10.73,11748
20-Jan-25,11.19,11.32,11.12,11.12,17949
17-Jan-25,11.15,11.15,10.91,11.09,16759
16-Jan-25,11.46,11.46,11.46,11.46,18920
15-Jan-25,12.12,12.30,12.12,12.30,44820
14-Jan-25,11.97,11.97,11.51,11.51,27933
13-Jan-25,12.18,12.18,12.18,12.18,21083
10-Jan-25,11.98,13.17,11.98,12.76,31478
09-Jan-25,12.02,12.34,11.99,11.99,817
08-Jan-25,12.73,12.73,12.50,12.50,5264
07-Jan-25,12.70,12.76,12.70,12.76,3024
06-Jan-25,12.54,12.54,12.54,12.54,4088
03-Jan-25,12.19,12.19,12.19,12.19,2340
02-Jan-25,11.40,11.50,11.40,11.50,19673
30-Dec-24,11.00,11.20,11.00,11.20,9243
27-Dec-24,11.27,11.31,11.27,11.31,2322
26-Dec-24,11.62,11.62,11.62,11.62,592
23-Dec-24,11.46,11.46,11.46,11.46,7987
20-Dec-24,11.66,11.66,11.66,11.66,9362
19-Dec-24,12.04,12.04,11.46,11.46,15028
18-Dec-24,11.30,12.18,11.30,12.18,9584
17-Dec-24,11.49,11.49,11.30,11.30,6053
16-Dec-24,11.68,11.68,11.68,11.68,116
13-Dec-24,11.40,11.40,11.40,11.40,8709
12-Dec-24,11.47,11.47,11.47,11.47,9451
11-Dec-24,12.59,12.59,12.38,12.38,7764
10-Dec-24,12.32,12.32,12.31,12.31,5604
09-Dec-24,12.99,12.99,12.70,12.70,765
06-Dec-24,11.47,12.71,11.47,12.58,10553
05-Dec-24,12.08,12.08,12.08,12.08,13662
04-Dec-24,12.70,12.70,12.70,12.70,16916
03-Dec-24,13.10,13.10,12.99,12.99,8430
02-Dec-24,12.13,12.15,12.13,12.15,4082
29-Nov-24,11.86,11.86,11.86,11.86,438
27-Nov-24,11.34,11.34,11.30,11.30,1152
26-Nov-24,11.13,11.23,11.13,11.23,7591
25-Nov-24,11.19,11.28,11.07,11.28,7972
22-Nov-24,10.35,11.10,10.35,11.10,6588
21-Nov-24,10.35,10.35,10.35,10.35,4688
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

*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