Cotação atual, histórico e gráfico do papel: S2NW34

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 S2NW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	0,58%	0,15	25,92	26,28	25,92	26,28	1K	15
15/05/2025	1,78%	0,45	25,77	25,24	25,24	26,00	11K	7
14/05/2025	-0,82%	-0,21	25,32	25,34	25,32	25,50	2K	11
13/05/2025	0,12%	0,03	25,53	25,52	25,36	25,74	25K	156
12/05/2025	4,55%	1,11	25,50	25,72	25,30	25,72	72K	624
09/05/2025	-1,73%	-0,43	24,39	24,89	24,39	24,89	13K	8
08/05/2025	0,89%	0,22	24,82	24,66	24,46	24,90	10K	131

07/05/2025	2,16%	0,52	24,60	24,20	23,99	24,60	13K	4
06/05/2025	0,58%	0,14	24,08	23,78	23,78	24,08	2K	4
05/05/2025	2,18%	0,51	23,94	23,20	23,20	24,12	33K	26
02/05/2025	4,32%	0,97	23,43	23,70	23,43	24,06	176K	307
30/04/2025	-1,32%	-0,30	22,46	21,99	21,92	22,46	9K	7
29/04/2025	1,43%	0,32	22,76	22,60	22,54	22,76	3K	6
28/04/2025	0,36%	0,08	22,44	22,54	22,23	22,54	88K	187
25/04/2025	0,00%	0,00	22,36	22,75	22,36	22,81	3K	5
24/04/2025	5,12%	1,09	22,36	21,04	21,04	22,41	82K	11
23/04/2025	6,99%	1,39	21,27	20,84	20,78	21,46	24K	432
22/04/2025	-4,24%	-0,88	19,88	20,96	19,74	20,96	30K	12
17/04/2025	-1,98%	-0,42	20,76	21,41	20,74	21,41	35K	16
16/04/2025	-1,58%	-0,34	21,18	21,53	21,18	21,73	349K	9
15/04/2025	-1,96%	-0,43	21,52	21,28	21,24	21,67	5K	6
14/04/2025	4,18%	0,88	21,95	21,73	20,99	21,95	18K	569
11/04/2025	0,33%	0,07	21,07	21,03	21,03	21,16	155K	8
10/04/2025	-4,11%	-0,90	21,00	21,31	20,95	21,43	105K	1.137
09/04/2025	10,44%	2,07	21,90	20,49	19,97	21,91	103K	7
08/04/2025	4,31%	0,82	19,83	20,12	19,62	20,61	60K	126
07/04/2025	-1,50%	-0,29	19,01	18,30	17,60	19,50	162K	1.058
04/04/2025	-1,18%	-0,23	19,30	19,30	18,60	19,30	86K	908
03/04/2025	-9,50%	-2,05	19,53	20,95	19,37	20,95	132K	284
02/04/2025	2,08%	0,44	21,58	21,25	21,25	22,03	104K	232
01/04/2025	2,03%	0,42	21,14	20,81	20,78	21,16	154K	589
31/03/2025	-4,56%	-0,99	20,72	20,99	20,45	20,99	221K	353
28/03/2025	-4,02%	-0,91	21,71	22,36	21,30	22,36	24K	333
27/03/2025	-0,40%	-0,09	22,62	22,25	22,25	22,86	48K	25
26/03/2025	-2,20%	-0,51	22,71	23,46	22,71	23,46	87K	321
25/03/2025	-1,57%	-0,37	23,22	23,11	23,11	23,62	209	3
24/03/2025	5,03%	1,13	23,59	22,77	22,77	23,70	37K	98
21/03/2025	0,36%	0,08	22,46	21,98	21,98	22,58	2K	7
20/03/2025	1,91%	0,42	22,38	22,32	22,18	22,39	1K	4
19/03/2025	0,09%	0,02	21,96	22,20	21,88	22,22	12K	31
18/03/2025	-1,79%	-0,40	21,94	22,04	21,47	22,04	2K	6
17/03/2025	0,31%	0,07	22,34	22,22	22,04	22,39	16K	12
14/03/2025	2,34%	0,51	22,27	22,09	21,97	22,47	82K	187
13/03/2025	-1,81%	-0,40	21,76	22,39	21,24	22,39	13K	113
12/03/2025	1,60%	0,35	22,16	22,75	21,96	22,75	18K	13
11/03/2025	-0,59%	-0,13	21,81	21,82	21,81	22,63	258K	54
10/03/2025	-4,23%	-0,97	21,94	22,22	21,23	22,22	51K	10
07/03/2025	3,90%	0,86	22,91	22,59	22,36	23,00	129K	141
06/03/2025	-11,76%	-2,94	22,05	24,52	22,05	24,52	2M	6.380
05/03/2025	-6,75%	-1,81	24,99	25,72	24,70	25,72	43K	17
28/02/2025	5,43%	1,38	26,80	24,91	24,91	26,80	2M	5.049
27/02/2025	4,87%	1,18	25,42	27,21	25,42	27,51	3M	1.494
26/02/2025	2,80%	0,66	24,24	24,17	24,00	24,54	3M	44
25/02/2025	-4,26%	-1,05	23,58	24,68	23,20	24,68	12K	20
24/02/2025	-3,26%	-0,83	24,63	25,56	23,92	25,56	47K	128
21/02/2025	-2,56%	-0,67	25,46	26,50	25,29	26,50	3M	10.023
20/02/2025	-2,06%	-0,55	26,13	26,68	25,50	26,68	12K	142
19/02/2025	-2,16%	-0,59	26,68	27,30	26,61	27,30	32K	22
18/02/2025	2,48%	0,66	27,27	27,42	26,88	27,74	125K	275
17/02/2025	-0,71%	-0,19	26,61	27,09	26,61	27,09	5K	3
14/02/2025	-3,32%	-0,92	26,80	27,65	26,64	27,65	69K	13
13/02/2025	3,36%	0,90	27,72	27,09	27,09	27,87	13K	141
12/02/2025	1,59%	0,42	26,82	26,28	25,85	27,11	14K	274
11/02/2025	-1,79%	-0,48	26,40	26,67	26,28	26,67	118K	8
10/02/2025	1,01%	0,27	26,88	26,30	26,30	27,77	69K	13
07/02/2025	-0,22%	-0,06	26,61	27,29	26,61	27,29	308K	999
06/02/2025	-2,34%	-0,64	26,67	27,40	26,67	27,42	1M	3.742
05/02/2025	0,63%	0,17	27,31	27,16	26,61	27,39	314K	455
04/02/2025	2,73%	0,72	27,14	27,01	26,75	27,55	2M	6.106
03/02/2025	-0,41%	-0,11	26,42	26,11	25,90	26,84	86K	242
31/01/2025	0,38%	0,10	26,53	26,50	26,37	27,07	72K	1.097
30/01/2025	-4,79%	-1,33	26,43	27,00	25,99	27,00	125K	1.215
29/01/2025	1,68%	0,46	27,76	26,85	26,73	27,76	45K	711
28/01/2025	5,36%	1,39	27,30	26,10	26,10	27,53	159K	22
27/01/2025	-1,11%	-0,29	25,91	25,07	24,99	26,75	81K	1.199
24/01/2025	0,85%	0,22	26,20	25,80	25,46	26,20	76K	715
23/01/2025	-0,15%	-0,04	25,98	26,28	25,80	26,28	29K	8
22/01/2025	0,23%	0,06	26,02	26,34	25,93	26,41	132K	1.075
21/01/2025	-0,61%	-0,16	25,96	26,31	25,96	26,61	37K	1.212
20/01/2025	3,98%	1,00	26,12	26,12	25,60	27,20	9K	8
17/01/2025	-1,06%	-0,27	25,12	25,94	25,12	26,24	125K	301
16/01/2025	1,24%	0,31	25,39	24,57	24,57	25,86	49K	317
15/01/2025	2,28%	0,56	25,08	25,52	25,02	25,60	20K	11
14/01/2025	-0,33%	-0,08	24,52	25,60	24,52	25,70	40K	491
13/01/2025	-0,57%	-0,14	24,60	24,99	24,47	24,99	38K	36
10/01/2025	3,08%	0,74	24,74	24,90	24,50	25,28	157K	132
09/01/2025	-2,44%	-0,60	24,00	24,74	24,00	24,74	6K	7
08/01/2025	2,16%	0,52	24,60	24,41	24,40	24,78	54K	199
07/01/2025	-2,98%	-0,74	24,08	25,10	24,04	25,17	74K	643
06/01/2025	0,20%	0,05	24,82	25,38	24,82	25,38	58K	582
03/01/2025	2,31%	0,56	24,77	24,50	24,46	25,19	214K	614
02/01/2025	1,04%	0,25	24,21	24,46	24,12	24,46	31K	10
30/12/2024	-2,12%	-0,52	23,96	23,84	23,84	24,04	15K	8
27/12/2024	-3,43%	-0,87	24,48	24,63	24,42	24,69	9K	11
26/12/2024	0,84%	0,21	25,35	25,08	25,05	25,35	12K	7
23/12/2024	0,48%	0,12	25,14	25,63	24,95	25,74	30K	57
20/12/2024	-0,91%	-0,23	25,02	24,27	24,27	25,31	28K	8
19/12/2024	-1,64%	-0,42	25,25	25,04	24,99	25,34	33K	49
18/12/2024	-1,87%	-0,49	25,67	25,70	25,47	26,43	41K	44
17/12/2024	-0,91%	-0,24	26,16	26,40	26,16	26,61	11K	14
16/12/2024	4,02%	1,02	26,40	25,53	25,40	26,40	87K	54
13/12/2024	-0,82%	-0,21	25,38	25,59	25,04	25,59	23K	34
12/12/2024	-1,50%	-0,39	25,59	25,35	25,17	25,80	72K	53
11/12/2024	1,52%	0,39	25,98	25,92	25,86	26,19	89K	169
10/12/2024	-6,78%	-1,86	25,59	26,90	25,59	27,15	94K	561
09/12/2024	-1,65%	-0,46	27,45	27,91	27,45	28,01	14K	30
06/12/2024	1,56%	0,43	27,91	27,48	27,48	28,05	313K	12
05/12/2024	-2,38%	-0,67	27,48	28,08	27,48	28,08	17K	14
04/12/2024	5,35%	1,43	28,15	27,39	27,18	28,15	243K	50
03/12/2024	1,75%	0,46	26,72	26,19	26,19	26,72	92K	42
02/12/2024	-0,15%	-0,04	26,26	26,55	25,89	26,88	210K	79
29/11/2024	-0,27%	-0,07	26,30	26,37	25,92	26,82	61K	49
28/11/2024	2,93%	0,75	26,37	25,10	25,10	27,50	1K	8
27/11/2024	3,39%	0,84	25,62	25,00	25,00	25,70	26K	46
26/11/2024	-1,43%	-0,36	24,78	24,63	24,63	25,50	211K	54
25/11/2024	4,06%	0,98	25,14	25,22	24,84	25,64	304K	63
22/11/2024	-3,21%	-0,80	24,16	25,00	24,16	25,56	434K	31
21/11/2024	33,76%	6,30	24,96	23,12	23,12	25,38	440K	100
19/11/2024	1,30%	0,24	18,66	18,60	18,34	18,72	92K	41
18/11/2024	-2,02%	-0,38	18,42	18,18	18,05	18,42	16K	38
14/11/2024	-0,74%	-0,14	18,80	18,56	18,56	19,30	1K	6
13/11/2024	4,87%	0,88	18,94	18,04	18,04	19,48	61K	57
12/11/2024	2,38%	0,42	18,06	17,70	17,70	18,12	108K	15
11/11/2024	0,68%	0,12	17,64	17,82	17,62	17,82	7K	9
08/11/2024	-1,24%	-0,22	17,52	17,82	17,50	17,82	7K	42
07/11/2024	4,66%	0,79	17,74	17,28	17,20	17,76	10K	11
06/11/2024	1,25%	0,21	16,95	17,34	16,94	17,51	18K	13
05/11/2024	1,58%	0,26	16,74	16,61	16,59	16,85	8K	14
04/11/2024	-2,94%	-0,50	16,48	16,71	16,48	16,73	48K	8
01/11/2024	1,56%	0,26	16,98	17,00	16,98	17,04	51	3
31/10/2024	-3,02%	-0,52	16,72	16,66	16,56	16,72	152K	15
30/10/2024	1,41%	0,24	17,24	17,18	17,18	17,40	26K	9
29/10/2024	1,07%	0,18	17,00	16,80	16,80	17,06	47K	42
28/10/2024	-	-	16,82	16,74	16,70	16,86	737	5

Date,Open,High,Low,Close,Volume
16-May-25,26.28,26.28,25.92,25.92,1042
15-May-25,25.24,26.00,25.24,25.77,11028
14-May-25,25.34,25.50,25.32,25.32,2085
13-May-25,25.52,25.74,25.36,25.53,24971
12-May-25,25.72,25.72,25.30,25.50,72164
09-May-25,24.89,24.89,24.39,24.39,13252
08-May-25,24.66,24.90,24.46,24.82,9954
07-May-25,24.20,24.60,23.99,24.60,12586
06-May-25,23.78,24.08,23.78,24.08,2363
05-May-25,23.20,24.12,23.20,23.94,32516
02-May-25,23.70,24.06,23.43,23.43,176212
30-Apr-25,21.99,22.46,21.92,22.46,9166
29-Apr-25,22.60,22.76,22.54,22.76,3126
28-Apr-25,22.54,22.54,22.23,22.44,88179
25-Apr-25,22.75,22.81,22.36,22.36,3498
24-Apr-25,21.04,22.41,21.04,22.36,82075
23-Apr-25,20.84,21.46,20.78,21.27,23910
22-Apr-25,20.96,20.96,19.74,19.88,29838
17-Apr-25,21.41,21.41,20.74,20.76,35398
16-Apr-25,21.53,21.73,21.18,21.18,349322
15-Apr-25,21.28,21.67,21.24,21.52,4878
14-Apr-25,21.73,21.95,20.99,21.95,17825
11-Apr-25,21.03,21.16,21.03,21.07,154913
10-Apr-25,21.31,21.43,20.95,21.00,104683
09-Apr-25,20.49,21.91,19.97,21.90,102966
08-Apr-25,20.12,20.61,19.62,19.83,59559
07-Apr-25,18.30,19.50,17.60,19.01,162437
04-Apr-25,19.30,19.30,18.60,19.30,85503
03-Apr-25,20.95,20.95,19.37,19.53,132218
02-Apr-25,21.25,22.03,21.25,21.58,104295
01-Apr-25,20.81,21.16,20.78,21.14,154377
31-Mar-25,20.99,20.99,20.45,20.72,221033
28-Mar-25,22.36,22.36,21.30,21.71,23804
27-Mar-25,22.25,22.86,22.25,22.62,47749
26-Mar-25,23.46,23.46,22.71,22.71,87404
25-Mar-25,23.11,23.62,23.11,23.22,209
24-Mar-25,22.77,23.70,22.77,23.59,36515
21-Mar-25,21.98,22.58,21.98,22.46,1769
20-Mar-25,22.32,22.39,22.18,22.38,1139
19-Mar-25,22.20,22.22,21.88,21.96,11900
18-Mar-25,22.04,22.04,21.47,21.94,1778
17-Mar-25,22.22,22.39,22.04,22.34,15879
14-Mar-25,22.09,22.47,21.97,22.27,82339
13-Mar-25,22.39,22.39,21.24,21.76,12511
12-Mar-25,22.75,22.75,21.96,22.16,18001
11-Mar-25,21.82,22.63,21.81,21.81,258473
10-Mar-25,22.22,22.22,21.23,21.94,50760
07-Mar-25,22.59,23.00,22.36,22.91,128819
06-Mar-25,24.52,24.52,22.05,22.05,1858558
05-Mar-25,25.72,25.72,24.70,24.99,43073
28-Feb-25,24.91,26.80,24.91,26.80,1556811
27-Feb-25,27.21,27.51,25.42,25.42,3265850
26-Feb-25,24.17,24.54,24.00,24.24,2538140
25-Feb-25,24.68,24.68,23.20,23.58,12364
24-Feb-25,25.56,25.56,23.92,24.63,46980
21-Feb-25,26.50,26.50,25.29,25.46,2744453
20-Feb-25,26.68,26.68,25.50,26.13,12484
19-Feb-25,27.30,27.30,26.61,26.68,31819
18-Feb-25,27.42,27.74,26.88,27.27,125013
17-Feb-25,27.09,27.09,26.61,26.61,5346
14-Feb-25,27.65,27.65,26.64,26.80,69306
13-Feb-25,27.09,27.87,27.09,27.72,13420
12-Feb-25,26.28,27.11,25.85,26.82,14122
11-Feb-25,26.67,26.67,26.28,26.40,118106
10-Feb-25,26.30,27.77,26.30,26.88,68503
07-Feb-25,27.29,27.29,26.61,26.61,307762
06-Feb-25,27.40,27.42,26.67,26.67,1169748
05-Feb-25,27.16,27.39,26.61,27.31,314406
04-Feb-25,27.01,27.55,26.75,27.14,1800394
03-Feb-25,26.11,26.84,25.90,26.42,85896
31-Jan-25,26.50,27.07,26.37,26.53,72258
30-Jan-25,27.00,27.00,25.99,26.43,125435
29-Jan-25,26.85,27.76,26.73,27.76,45104
28-Jan-25,26.10,27.53,26.10,27.30,159387
27-Jan-25,25.07,26.75,24.99,25.91,80695
24-Jan-25,25.80,26.20,25.46,26.20,75983
23-Jan-25,26.28,26.28,25.80,25.98,28875
22-Jan-25,26.34,26.41,25.93,26.02,131936
21-Jan-25,26.31,26.61,25.96,25.96,36563
20-Jan-25,26.12,27.20,25.60,26.12,8913
17-Jan-25,25.94,26.24,25.12,25.12,124598
16-Jan-25,24.57,25.86,24.57,25.39,49198
15-Jan-25,25.52,25.60,25.02,25.08,20479
14-Jan-25,25.60,25.70,24.52,24.52,40377
13-Jan-25,24.99,24.99,24.47,24.60,38208
10-Jan-25,24.90,25.28,24.50,24.74,156522
09-Jan-25,24.74,24.74,24.00,24.00,6152
08-Jan-25,24.41,24.78,24.40,24.60,54042
07-Jan-25,25.10,25.17,24.04,24.08,74171
06-Jan-25,25.38,25.38,24.82,24.82,58436
03-Jan-25,24.50,25.19,24.46,24.77,214378
02-Jan-25,24.46,24.46,24.12,24.21,31176
30-Dec-24,23.84,24.04,23.84,23.96,14504
27-Dec-24,24.63,24.69,24.42,24.48,8653
26-Dec-24,25.08,25.35,25.05,25.35,11860
23-Dec-24,25.63,25.74,24.95,25.14,29523
20-Dec-24,24.27,25.31,24.27,25.02,27914
19-Dec-24,25.04,25.34,24.99,25.25,33199
18-Dec-24,25.70,26.43,25.47,25.67,41188
17-Dec-24,26.40,26.61,26.16,26.16,11176
16-Dec-24,25.53,26.40,25.40,26.40,86674
13-Dec-24,25.59,25.59,25.04,25.38,23422
12-Dec-24,25.35,25.80,25.17,25.59,72290
11-Dec-24,25.92,26.19,25.86,25.98,89293
10-Dec-24,26.90,27.15,25.59,25.59,93649
09-Dec-24,27.91,28.01,27.45,27.45,13767
06-Dec-24,27.48,28.05,27.48,27.91,313089
05-Dec-24,28.08,28.08,27.48,27.48,17358
04-Dec-24,27.39,28.15,27.18,28.15,242649
03-Dec-24,26.19,26.72,26.19,26.72,92368
02-Dec-24,26.55,26.88,25.89,26.26,210064
29-Nov-24,26.37,26.82,25.92,26.30,60626
28-Nov-24,25.10,27.50,25.10,26.37,1133
27-Nov-24,25.00,25.70,25.00,25.62,26176
26-Nov-24,24.63,25.50,24.63,24.78,211032
25-Nov-24,25.22,25.64,24.84,25.14,303861
22-Nov-24,25.00,25.56,24.16,24.16,434204
21-Nov-24,23.12,25.38,23.12,24.96,439684
19-Nov-24,18.60,18.72,18.34,18.66,91936
18-Nov-24,18.18,18.42,18.05,18.42,15895
14-Nov-24,18.56,19.30,18.56,18.80,1038
13-Nov-24,18.04,19.48,18.04,18.94,61361
12-Nov-24,17.70,18.12,17.70,18.06,108255
11-Nov-24,17.82,17.82,17.62,17.64,7021
08-Nov-24,17.82,17.82,17.50,17.52,7450
07-Nov-24,17.28,17.76,17.20,17.74,10078
06-Nov-24,17.34,17.51,16.94,16.95,17804
05-Nov-24,16.61,16.85,16.59,16.74,8134
04-Nov-24,16.71,16.73,16.48,16.48,48480
01-Nov-24,17.00,17.04,16.98,16.98,51
31-Oct-24,16.66,16.72,16.56,16.72,152269
30-Oct-24,17.18,17.40,17.18,17.24,25795
29-Oct-24,16.80,17.06,16.80,17.00,46540
28-Oct-24,16.74,16.86,16.70,16.82,737

*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: S2NW34