Cotação atual, histórico e gráfico do papel: S2QS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/04/2024 | -3,16% | -0,99 | 30,36 | 30,36 | 30,36 | 30,36 | 546 | 1 |
| 12/04/2024 | 0,67% | 0,21 | 31,35 | 31,35 | 31,35 | 31,35 | 2K | 1 |
| 09/04/2024 | -0,19% | -0,06 | 31,14 | 31,14 | 31,14 | 31,14 | 311 | 1 |
| 08/04/2024 | 0,65% | 0,20 | 31,20 | 31,20 | 31,20 | 31,20 | 312 | 1 |
| 05/04/2024 | -0,16% | -0,05 | 31,00 | 31,00 | 31,00 | 31,00 | 31 | 1 |
| 04/04/2024 | 0,98% | 0,30 | 31,05 | 31,05 | 31,05 | 31,05 | 1K | 1 |
| 03/04/2024 | 2,50% | 0,75 | 30,75 | 30,66 | 30,66 | 30,75 | 29K | 6 |
| 02/04/2024 | -1,77% | -0,54 | 30,00 | 30,00 | 30,00 | 30,00 | 30 | 1 |
| 28/03/2024 | 4,05% | 1,19 | 30,54 | 30,54 | 30,54 | 30,54 | 305 | 1 |
| 25/03/2024 | 0,38% | 0,11 | 29,35 | 29,40 | 29,35 | 29,40 | 470 | 2 |
| 22/03/2024 | -0,65% | -0,19 | 29,24 | 29,24 | 29,24 | 29,24 | 5K | 1 |
|
|
| 21/03/2024 | 5,30% | 1,48 | 29,43 | 29,40 | 29,37 | 29,43 | 27K | 59 |
| 18/03/2024 | 4,37% | 1,17 | 27,95 | 28,05 | 27,95 | 28,05 | 672 | 3 |
| 15/03/2024 | 1,32% | 0,35 | 26,78 | 26,57 | 26,55 | 26,78 | 1K | 6 |
| 12/03/2024 | 0,00% | 0,00 | 26,43 | 26,43 | 26,43 | 26,43 | 132 | 1 |
| 11/03/2024 | 0,00% | 0,00 | 26,43 | 26,43 | 26,43 | 26,43 | 26 | 1 |
| 07/03/2024 | -0,83% | -0,22 | 26,43 | 26,43 | 26,43 | 26,43 | 26 | 1 |
| 09/02/2024 | 18,55% | 4,17 | 26,65 | 26,65 | 26,65 | 26,65 | 12K | 1 |
| 08/12/2023 | -3,27% | -0,76 | 22,48 | 22,48 | 22,48 | 22,48 | 22 | 1 |
| 22/11/2023 | -1,11% | -0,26 | 23,24 | 23,24 | 23,24 | 23,24 | 46 | 1 |
| 17/11/2023 | -3,37% | -0,82 | 23,50 | 24,27 | 23,50 | 24,27 | 192 | 4 |
| 23/10/2023 | 0,00% | 0,00 | 24,32 | 24,32 | 24,32 | 24,32 | 48 | 1 |
| 20/10/2023 | 0,00% | 0,00 | 24,32 | 24,32 | 24,32 | 24,32 | 48 | 1 |
| 04/10/2023 | 3,31% | 0,78 | 24,32 | 24,32 | 24,32 | 24,32 | 340 | 1 |
| 22/09/2023 | -0,08% | -0,02 | 23,54 | 23,54 | 23,54 | 23,54 | 235 | 1 |
| 19/09/2023 | -7,79% | -1,99 | 23,56 | 23,56 | 23,56 | 23,56 | 329 | 1 |
| 10/08/2023 | 0,00% | 0,00 | 25,55 | 25,55 | 25,55 | 25,55 | 51 | 1 |
| 06/07/2023 | 1,39% | 0,35 | 25,55 | 25,55 | 25,55 | 25,55 | 51 | 1 |
| 30/06/2023 | 3,92% | 0,95 | 25,20 | 26,00 | 25,10 | 26,00 | 8K | 4 |
| 28/06/2023 | 10,98% | 2,40 | 24,25 | 24,09 | 24,05 | 24,25 | 1K | 7 |
| 26/06/2023 | -18,26% | -4,88 | 21,85 | 22,53 | 21,85 | 22,53 | 2K | 7 |
| 16/06/2023 | 15,17% | 3,52 | 26,73 | 26,01 | 26,01 | 26,80 | 9K | 8 |
| 16/05/2023 | 5,60% | 1,23 | 23,21 | 23,31 | 23,21 | 23,31 | 2K | 2 |
| 04/05/2023 | 0,46% | 0,10 | 21,98 | 21,98 | 21,98 | 21,98 | 307 | 2 |
| 03/05/2023 | -16,84% | -4,43 | 21,88 | 24,72 | 21,87 | 24,72 | 269K | 13 |
| 02/05/2023 | 38,91% | 7,37 | 26,31 | 26,37 | 26,31 | 26,47 | 2K | 6 |
| 05/01/2023 | 7,01% | 1,24 | 18,94 | 18,94 | 18,94 | 18,94 | 681 | 1 |
| 29/08/2022 | -1,01% | -0,18 | 17,70 | 17,70 | 17,70 | 17,70 | 2K | 1 |
| 26/08/2022 | -1,97% | -0,36 | 17,88 | 17,88 | 17,88 | 17,88 | 2K | 1 |
| 24/08/2022 | -2,98% | -0,56 | 18,24 | 18,24 | 18,24 | 18,24 | 40K | 1 |
| 15/08/2022 | -7,30% | -1,48 | 18,80 | 18,80 | 18,80 | 18,80 | 44K | 1 |
| 08/08/2022 | 12,23% | 2,21 | 20,28 | 20,60 | 20,28 | 20,71 | 111K | 14 |
| 02/08/2022 | -0,71% | -0,13 | 18,07 | 18,07 | 18,07 | 18,07 | 18 | 1 |
| 22/07/2022 | -15,97% | -3,46 | 18,20 | 18,24 | 18,20 | 18,24 | 72 | 2 |
| 08/07/2022 | 11,88% | 2,30 | 21,66 | 19,38 | 19,38 | 21,66 | 41 | 2 |
| 27/06/2022 | 16,98% | 2,81 | 19,36 | 19,23 | 19,08 | 19,36 | 10K | 4 |
| 02/06/2022 | -7,07% | -1,26 | 16,55 | 16,55 | 16,55 | 16,55 | 297 | 1 |
| 02/05/2022 | -12,87% | -2,63 | 17,81 | 17,81 | 17,81 | 17,81 | 320 | 1 |
| 08/04/2022 | -1,21% | -0,25 | 20,44 | 20,44 | 20,44 | 20,44 | 81 | 1 |
| 07/04/2022 | -1,29% | -0,27 | 20,69 | 20,96 | 20,69 | 20,96 | 6K | 3 |
| 01/04/2022 | -15,99% | -3,99 | 20,96 | 20,86 | 20,86 | 21,22 | 651 | 4 |
| 17/03/2022 | 27,82% | 5,43 | 24,95 | 24,95 | 24,95 | 24,95 | 12K | 1 |
| 08/03/2022 | -3,03% | -0,61 | 19,52 | 19,52 | 19,52 | 19,52 | 61K | 2 |
| 07/03/2022 | -7,87% | -1,72 | 20,13 | 20,62 | 20,13 | 20,62 | 70K | 3 |
| 03/03/2022 | -7,22% | -1,70 | 21,85 | 21,85 | 21,85 | 21,85 | 393 | 1 |
| 02/03/2022 | 2,53% | 0,58 | 23,55 | 23,55 | 23,55 | 23,55 | 94 | 1 |
| 25/02/2022 | -4,93% | -1,19 | 22,97 | 27,75 | 22,97 | 27,75 | 1M | 180 |
| 24/02/2022 | 5,96% | 1,36 | 24,16 | 23,59 | 23,59 | 24,35 | 643K | 61 |
| 23/02/2022 | -1,51% | -0,35 | 22,80 | 22,80 | 22,80 | 22,80 | 45 | 1 |
| 22/02/2022 | 5,71% | 1,25 | 23,15 | 23,45 | 22,73 | 23,45 | 88K | 23 |
| 21/02/2022 | -8,52% | -2,04 | 21,90 | 23,53 | 21,90 | 23,53 | 82K | 8 |
| 18/02/2022 | -6,45% | -1,65 | 23,94 | 25,59 | 23,94 | 25,59 | 200K | 14 |
| 24/01/2022 | -8,02% | -2,23 | 25,59 | 25,59 | 25,59 | 25,59 | 51 | 1 |
| 20/01/2022 | 1,20% | 0,33 | 27,82 | 27,82 | 27,82 | 27,82 | 111 | 1 |
| 14/01/2022 | -1,04% | -0,29 | 27,49 | 27,78 | 27,49 | 27,78 | 2K | 2 |
| 13/01/2022 | -0,79% | -0,22 | 27,78 | 29,28 | 27,78 | 29,28 | 57 | 2 |
| 12/01/2022 | 3,70% | 1,00 | 28,00 | 28,00 | 28,00 | 28,00 | 28 | 1 |
| 07/01/2022 | 0,00% | 0,00 | 27,00 | 27,00 | 27,00 | 27,00 | 27 | 1 |
| 04/01/2022 | -3,54% | -0,99 | 27,00 | 27,00 | 27,00 | 27,00 | 27 | 1 |
| 30/12/2021 | -5,12% | -1,51 | 27,99 | 27,99 | 27,99 | 27,99 | 55 | 1 |
| 22/12/2021 | 12,60% | 3,30 | 29,50 | 29,50 | 29,50 | 29,50 | 236 | 1 |
| 17/12/2021 | -9,47% | -2,74 | 26,20 | 26,82 | 26,20 | 26,84 | 319 | 5 |
| 10/12/2021 | -8,88% | -2,82 | 28,94 | 28,94 | 28,94 | 28,94 | 90K | 1 |
| 07/12/2021 | 5,27% | 1,59 | 31,76 | 31,76 | 31,76 | 31,76 | 31 | 1 |
| 03/12/2021 | -5,01% | -1,59 | 30,17 | 30,17 | 30,17 | 30,17 | 2K | 1 |
| 02/12/2021 | -6,09% | -2,06 | 31,76 | 31,76 | 31,76 | 31,76 | 2K | 1 |
| 29/11/2021 | -10,43% | -3,94 | 33,82 | 33,80 | 33,80 | 33,82 | 67 | 2 |
| 25/10/2021 | 0,75% | 0,28 | 37,76 | 37,76 | 37,76 | 37,76 | 37 | 1 |
| 21/10/2021 | 2,77% | 1,01 | 37,48 | 37,48 | 37,48 | 37,48 | 142K | 1 |
| 20/10/2021 | -1,54% | -0,57 | 36,47 | 36,47 | 36,47 | 36,47 | 61K | 1 |
| 19/10/2021 | -1,96% | -0,74 | 37,04 | 37,04 | 37,04 | 37,04 | 31K | 1 |
| 20/09/2021 | -7,24% | -2,95 | 37,78 | 37,99 | 37,78 | 38,26 | 190K | 107 |
| 24/08/2021 | - | - | 40,73 | 40,73 | 40,73 | 40,73 | 163K | 1 |
Date,Open,High,Low,Close,Volume
15-Apr-24,30.36,30.36,30.36,30.36,546
12-Apr-24,31.35,31.35,31.35,31.35,1912
09-Apr-24,31.14,31.14,31.14,31.14,311
08-Apr-24,31.20,31.20,31.20,31.20,312
05-Apr-24,31.00,31.00,31.00,31.00,31
04-Apr-24,31.05,31.05,31.05,31.05,1242
03-Apr-24,30.66,30.75,30.66,30.75,29499
02-Apr-24,30.00,30.00,30.00,30.00,30
28-Mar-24,30.54,30.54,30.54,30.54,305
25-Mar-24,29.40,29.40,29.35,29.35,470
22-Mar-24,29.24,29.24,29.24,29.24,4795
21-Mar-24,29.40,29.43,29.37,29.43,26819
18-Mar-24,28.05,28.05,27.95,27.95,672
15-Mar-24,26.57,26.78,26.55,26.78,1066
12-Mar-24,26.43,26.43,26.43,26.43,132
11-Mar-24,26.43,26.43,26.43,26.43,26
07-Mar-24,26.43,26.43,26.43,26.43,26
09-Feb-24,26.65,26.65,26.65,26.65,11992
08-Dec-23,22.48,22.48,22.48,22.48,22
22-Nov-23,23.24,23.24,23.24,23.24,46
17-Nov-23,24.27,24.27,23.50,23.50,192
23-Oct-23,24.32,24.32,24.32,24.32,48
20-Oct-23,24.32,24.32,24.32,24.32,48
04-Oct-23,24.32,24.32,24.32,24.32,340
22-Sep-23,23.54,23.54,23.54,23.54,235
19-Sep-23,23.56,23.56,23.56,23.56,329
10-Aug-23,25.55,25.55,25.55,25.55,51
06-Jul-23,25.55,25.55,25.55,25.55,51
30-Jun-23,26.00,26.00,25.10,25.20,8159
28-Jun-23,24.09,24.25,24.05,24.25,1327
26-Jun-23,22.53,22.53,21.85,21.85,1827
16-Jun-23,26.01,26.80,26.01,26.73,9261
16-May-23,23.31,23.31,23.21,23.21,1880
04-May-23,21.98,21.98,21.98,21.98,307
03-May-23,24.72,24.72,21.87,21.88,268545
02-May-23,26.37,26.47,26.31,26.31,2275
05-Jan-23,18.94,18.94,18.94,18.94,681
29-Aug-22,17.70,17.70,17.70,17.70,2194
26-Aug-22,17.88,17.88,17.88,17.88,2217
24-Aug-22,18.24,18.24,18.24,18.24,39599
15-Aug-22,18.80,18.80,18.80,18.80,44443
08-Aug-22,20.60,20.71,20.28,20.28,110679
02-Aug-22,18.07,18.07,18.07,18.07,18
22-Jul-22,18.24,18.24,18.20,18.20,72
08-Jul-22,19.38,21.66,19.38,21.66,41
27-Jun-22,19.23,19.36,19.08,19.36,9654
02-Jun-22,16.55,16.55,16.55,16.55,297
02-May-22,17.81,17.81,17.81,17.81,320
08-Apr-22,20.44,20.44,20.44,20.44,81
07-Apr-22,20.96,20.96,20.69,20.69,5855
01-Apr-22,20.86,21.22,20.86,20.96,651
17-Mar-22,24.95,24.95,24.95,24.95,12450
08-Mar-22,19.52,19.52,19.52,19.52,60512
07-Mar-22,20.62,20.62,20.13,20.13,70321
03-Mar-22,21.85,21.85,21.85,21.85,393
02-Mar-22,23.55,23.55,23.55,23.55,94
25-Feb-22,27.75,27.75,22.97,22.97,1371508
24-Feb-22,23.59,24.35,23.59,24.16,643054
23-Feb-22,22.80,22.80,22.80,22.80,45
22-Feb-22,23.45,23.45,22.73,23.15,87663
21-Feb-22,23.53,23.53,21.90,21.90,81982
18-Feb-22,25.59,25.59,23.94,23.94,199777
24-Jan-22,25.59,25.59,25.59,25.59,51
20-Jan-22,27.82,27.82,27.82,27.82,111
14-Jan-22,27.78,27.78,27.49,27.49,1989
13-Jan-22,29.28,29.28,27.78,27.78,57
12-Jan-22,28.00,28.00,28.00,28.00,28
07-Jan-22,27.00,27.00,27.00,27.00,27
04-Jan-22,27.00,27.00,27.00,27.00,27
30-Dec-21,27.99,27.99,27.99,27.99,55
22-Dec-21,29.50,29.50,29.50,29.50,236
17-Dec-21,26.82,26.84,26.20,26.20,319
10-Dec-21,28.94,28.94,28.94,28.94,89771
07-Dec-21,31.76,31.76,31.76,31.76,31
03-Dec-21,30.17,30.17,30.17,30.17,1508
02-Dec-21,31.76,31.76,31.76,31.76,1588
29-Nov-21,33.80,33.82,33.80,33.82,67
25-Oct-21,37.76,37.76,37.76,37.76,37
21-Oct-21,37.48,37.48,37.48,37.48,142349
20-Oct-21,36.47,36.47,36.47,36.47,61379
19-Oct-21,37.04,37.04,37.04,37.04,30854
20-Sep-21,37.99,38.26,37.78,37.78,190277
24-Aug-21,40.73,40.73,40.73,40.73,162920
*exoneração de responsabilidade e termos de uso