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
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	1,45%	0,24	16,82	16,74	16,70	16,86	737	5
25/10/2024	1,10%	0,18	16,58	16,58	16,58	16,58	68K	1
24/10/2024	1,11%	0,18	16,40	16,44	16,30	16,47	27K	7
23/10/2024	-6,41%	-1,11	16,22	17,20	16,20	17,20	19K	45
22/10/2024	2,42%	0,41	17,33	16,64	16,30	17,33	21K	9
21/10/2024	-0,24%	-0,04	16,92	17,32	16,92	17,32	34	2
18/10/2024	0,59%	0,10	16,96	17,10	16,93	17,10	65K	22
17/10/2024	0,48%	0,08	16,86	16,79	16,76	16,87	39K	6
16/10/2024	-3,34%	-0,58	16,78	17,36	16,78	17,36	13K	6
15/10/2024	0,93%	0,16	17,36	17,18	17,18	17,36	59K	6
14/10/2024	-1,49%	-0,26	17,20	17,65	17,12	17,65	31K	12
11/10/2024	1,75%	0,30	17,46	17,34	17,34	17,80	199K	19
10/10/2024	3,12%	0,52	17,16	16,80	16,68	17,21	499K	38
09/10/2024	5,72%	0,90	16,64	15,88	15,88	16,70	116K	33
08/10/2024	0,51%	0,08	15,74	15,66	15,66	15,84	27K	8
07/10/2024	0,38%	0,06	15,66	15,50	15,50	15,66	1K	4
04/10/2024	3,72%	0,56	15,60	15,48	15,48	15,78	2K	13
03/10/2024	0,60%	0,09	15,04	15,05	15,04	15,05	5K	2
02/10/2024	-2,03%	-0,31	14,95	14,98	14,88	15,13	4K	9
01/10/2024	-2,12%	-0,33	15,26	15,54	15,26	15,54	2K	5
30/09/2024	0,58%	0,09	15,59	15,66	15,39	15,69	2K	7
27/09/2024	0,39%	0,06	15,50	15,45	15,45	15,50	51K	3
26/09/2024	-0,71%	-0,11	15,44	15,68	15,00	15,68	14K	13
25/09/2024	1,97%	0,30	15,55	15,62	15,52	15,97	4K	7
24/09/2024	-1,49%	-0,23	15,25	15,32	15,01	15,35	4K	12
23/09/2024	1,31%	0,20	15,48	15,02	15,02	15,48	785	6
20/09/2024	-1,42%	-0,22	15,28	15,19	15,06	15,58	58K	13
19/09/2024	2,79%	0,42	15,50	15,44	15,24	15,60	86K	15
18/09/2024	-1,44%	-0,22	15,08	15,02	15,02	15,30	17K	11
17/09/2024	-	-	15,30	15,60	15,30	15,60	85K	12

Date,Open,High,Low,Close,Volume
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
25-Oct-24,16.58,16.58,16.58,16.58,68475
24-Oct-24,16.44,16.47,16.30,16.40,27046
23-Oct-24,17.20,17.20,16.20,16.22,18643
22-Oct-24,16.64,17.33,16.30,17.33,21065
21-Oct-24,17.32,17.32,16.92,16.92,34
18-Oct-24,17.10,17.10,16.93,16.96,64989
17-Oct-24,16.79,16.87,16.76,16.86,39088
16-Oct-24,17.36,17.36,16.78,16.78,12695
15-Oct-24,17.18,17.36,17.18,17.36,58840
14-Oct-24,17.65,17.65,17.12,17.20,31485
11-Oct-24,17.34,17.80,17.34,17.46,199364
10-Oct-24,16.80,17.21,16.68,17.16,499296
09-Oct-24,15.88,16.70,15.88,16.64,116088
08-Oct-24,15.66,15.84,15.66,15.74,26762
07-Oct-24,15.50,15.66,15.50,15.66,1374
04-Oct-24,15.48,15.78,15.48,15.60,2105
03-Oct-24,15.05,15.05,15.04,15.04,4632
02-Oct-24,14.98,15.13,14.88,14.95,3827
01-Oct-24,15.54,15.54,15.26,15.26,1954
30-Sep-24,15.66,15.69,15.39,15.59,1770
27-Sep-24,15.45,15.50,15.45,15.50,50538
26-Sep-24,15.68,15.68,15.00,15.44,14208
25-Sep-24,15.62,15.97,15.52,15.55,3655
24-Sep-24,15.32,15.35,15.01,15.25,4339
23-Sep-24,15.02,15.48,15.02,15.48,785
20-Sep-24,15.19,15.58,15.06,15.28,58196
19-Sep-24,15.44,15.60,15.24,15.50,85555
18-Sep-24,15.02,15.30,15.02,15.08,17198
17-Sep-24,15.60,15.60,15.30,15.30,85071

*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