Cotação atual, histórico e gráfico do papel: S2RE34
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 |
| 16/05/2025 | -0,60% | -0,59 | 98,10 | 94,00 | 92,12 | 98,10 | 13K | 9 |
| 15/05/2025 | 3,64% | 3,47 | 98,69 | 97,56 | 97,50 | 99,20 | 14K | 7 |
| 14/05/2025 | 1,63% | 1,53 | 95,22 | 95,15 | 95,15 | 95,22 | 5K | 2 |
| 13/05/2025 | -0,19% | -0,18 | 93,69 | 94,32 | 93,69 | 94,32 | 753 | 2 |
| 12/05/2025 | 2,66% | 2,43 | 93,87 | 93,87 | 93,87 | 93,87 | 187 | 1 |
| 09/05/2025 | -1,30% | -1,20 | 91,44 | 96,79 | 91,44 | 96,79 | 1K | 4 |
| 08/05/2025 | -3,80% | -3,66 | 92,64 | 96,78 | 92,64 | 96,78 | 11K | 7 |
|
|
| 07/05/2025 | 4,49% | 4,14 | 96,30 | 92,16 | 92,16 | 96,30 | 10K | 4 |
| 06/05/2025 | 1,59% | 1,44 | 92,16 | 92,16 | 92,16 | 92,16 | 921 | 1 |
| 05/05/2025 | 20,64% | 15,52 | 90,72 | 90,16 | 90,16 | 90,72 | 4K | 3 |
| 30/04/2025 | 0,00% | 0,00 | 75,20 | 75,20 | 75,20 | 75,20 | 300 | 1 |
| 23/08/2024 | 2,04% | 1,50 | 75,20 | 75,20 | 75,20 | 75,20 | 75 | 1 |
| 12/08/2024 | -15,17% | -13,18 | 73,70 | 73,70 | 73,70 | 73,70 | 2K | 3 |
| 31/07/2024 | 0,46% | 0,40 | 86,88 | 86,88 | 86,88 | 86,88 | 86 | 1 |
| 18/07/2024 | 2,95% | 2,48 | 86,48 | 86,48 | 86,48 | 86,48 | 3K | 3 |
| 19/06/2024 | -3,68% | -3,21 | 84,00 | 84,00 | 84,00 | 84,00 | 1K | 1 |
| 06/06/2024 | 2,46% | 2,09 | 87,21 | 87,21 | 87,21 | 87,21 | 2K | 1 |
| 05/06/2024 | 4,01% | 3,28 | 85,12 | 85,00 | 85,00 | 85,12 | 3K | 2 |
| 04/06/2024 | 3,59% | 2,84 | 81,84 | 81,84 | 81,84 | 81,84 | 4K | 2 |
| 03/06/2024 | -9,60% | -8,39 | 79,00 | 79,00 | 78,95 | 79,00 | 19K | 5 |
| 31/05/2024 | 2,86% | 2,43 | 87,39 | 87,39 | 87,39 | 87,39 | 11K | 1 |
| 29/05/2024 | 1,51% | 1,26 | 84,96 | 84,96 | 84,96 | 84,96 | 13K | 1 |
| 28/05/2024 | -2,95% | -2,54 | 83,70 | 83,70 | 83,70 | 83,70 | 21K | 1 |
| 27/05/2024 | -0,87% | -0,76 | 86,24 | 85,57 | 85,57 | 86,49 | 17K | 5 |
| 24/05/2024 | -0,57% | -0,50 | 87,00 | 87,50 | 87,00 | 87,50 | 15K | 5 |
| 23/05/2024 | -2,91% | -2,62 | 87,50 | 87,50 | 87,50 | 87,50 | 350 | 1 |
| 22/05/2024 | 1,14% | 1,02 | 90,12 | 90,12 | 90,12 | 90,12 | 2K | 1 |
| 21/05/2024 | -1,24% | -1,12 | 89,10 | 89,34 | 89,00 | 89,34 | 2K | 3 |
| 20/05/2024 | -1,04% | -0,95 | 90,22 | 90,22 | 90,22 | 90,22 | 7K | 1 |
| 17/05/2024 | 1,71% | 1,53 | 91,17 | 91,17 | 91,17 | 91,17 | 4K | 1 |
| 16/05/2024 | -1,17% | -1,06 | 89,64 | 89,64 | 89,64 | 89,64 | 6K | 1 |
| 15/05/2024 | 0,67% | 0,60 | 90,70 | 90,70 | 90,70 | 90,70 | 14K | 4 |
| 14/05/2024 | 0,37% | 0,33 | 90,10 | 90,10 | 90,10 | 90,10 | 13K | 1 |
| 13/05/2024 | 0,30% | 0,27 | 89,77 | 89,77 | 89,77 | 89,77 | 12K | 1 |
| 10/05/2024 | 1,34% | 1,18 | 89,50 | 89,50 | 89,50 | 89,50 | 17K | 3 |
| 09/05/2024 | 2,46% | 2,12 | 88,32 | 88,32 | 88,32 | 88,32 | 21K | 1 |
| 08/05/2024 | 1,67% | 1,42 | 86,20 | 86,20 | 86,20 | 86,20 | 9K | 1 |
| 07/05/2024 | -3,69% | -3,25 | 84,78 | 84,78 | 84,78 | 84,78 | 847 | 1 |
| 06/05/2024 | 2,63% | 2,26 | 88,03 | 88,03 | 88,03 | 88,03 | 11K | 1 |
| 03/05/2024 | -0,84% | -0,73 | 85,77 | 85,77 | 85,77 | 85,77 | 9K | 1 |
| 02/05/2024 | -6,49% | -6,00 | 86,50 | 86,50 | 86,50 | 86,50 | 18K | 1 |
| 30/04/2024 | 1,66% | 1,51 | 92,50 | 92,50 | 92,50 | 92,50 | 27K | 1 |
| 29/04/2024 | 0,72% | 0,65 | 90,99 | 90,99 | 90,99 | 90,99 | 25K | 1 |
| 26/04/2024 | 1,26% | 1,12 | 90,34 | 90,18 | 90,18 | 90,34 | 24K | 2 |
| 25/04/2024 | 1,39% | 1,22 | 89,22 | 89,22 | 89,22 | 89,22 | 27K | 1 |
| 24/04/2024 | 1,62% | 1,40 | 88,00 | 88,00 | 88,00 | 88,00 | 24K | 1 |
| 23/04/2024 | 7,28% | 5,88 | 86,60 | 86,60 | 86,60 | 86,60 | 12K | 1 |
| 22/04/2024 | 1,92% | 1,52 | 80,72 | 80,72 | 80,72 | 80,72 | 2K | 1 |
| 19/04/2024 | -5,62% | -4,72 | 79,20 | 79,20 | 79,20 | 79,20 | 2K | 1 |
| 08/04/2024 | 0,12% | 0,10 | 83,92 | 83,92 | 83,92 | 83,92 | 3K | 1 |
| 05/04/2024 | 59,17% | 31,16 | 83,82 | 84,00 | 83,82 | 84,00 | 3K | 6 |
| 18/03/2022 | 7,93% | 3,87 | 52,66 | 52,66 | 52,66 | 52,66 | 52 | 1 |
| 11/03/2022 | -6,43% | -3,35 | 48,79 | 48,79 | 48,79 | 48,79 | 48 | 1 |
| 04/03/2022 | -3,27% | -1,76 | 52,14 | 52,14 | 52,14 | 52,14 | 52 | 1 |
| 23/02/2022 | - | - | 53,90 | 53,90 | 53,90 | 53,90 | 53 | 1 |
Date,Open,High,Low,Close,Volume
16-May-25,94.00,98.10,92.12,98.10,13317
15-May-25,97.56,99.20,97.50,98.69,14257
14-May-25,95.15,95.22,95.15,95.22,5138
13-May-25,94.32,94.32,93.69,93.69,753
12-May-25,93.87,93.87,93.87,93.87,187
09-May-25,96.79,96.79,91.44,91.44,1395
08-May-25,96.78,96.78,92.64,92.64,10985
07-May-25,92.16,96.30,92.16,96.30,10190
06-May-25,92.16,92.16,92.16,92.16,921
05-May-25,90.16,90.72,90.16,90.72,4081
30-Apr-25,75.20,75.20,75.20,75.20,300
23-Aug-24,75.20,75.20,75.20,75.20,75
12-Aug-24,73.70,73.70,73.70,73.70,2432
31-Jul-24,86.88,86.88,86.88,86.88,86
18-Jul-24,86.48,86.48,86.48,86.48,2853
19-Jun-24,84.00,84.00,84.00,84.00,1008
06-Jun-24,87.21,87.21,87.21,87.21,1744
05-Jun-24,85.00,85.12,85.00,85.12,2975
04-Jun-24,81.84,81.84,81.84,81.84,4092
03-Jun-24,79.00,79.00,78.95,79.00,18959
31-May-24,87.39,87.39,87.39,87.39,11360
29-May-24,84.96,84.96,84.96,84.96,12744
28-May-24,83.70,83.70,83.70,83.70,20925
27-May-24,85.57,86.49,85.57,86.24,16651
24-May-24,87.50,87.50,87.00,87.00,15329
23-May-24,87.50,87.50,87.50,87.50,350
22-May-24,90.12,90.12,90.12,90.12,1802
21-May-24,89.34,89.34,89.00,89.10,2141
20-May-24,90.22,90.22,90.22,90.22,7217
17-May-24,91.17,91.17,91.17,91.17,3646
16-May-24,89.64,89.64,89.64,89.64,6274
15-May-24,90.70,90.70,90.70,90.70,13605
14-May-24,90.10,90.10,90.10,90.10,12614
13-May-24,89.77,89.77,89.77,89.77,11670
10-May-24,89.50,89.50,89.50,89.50,17005
09-May-24,88.32,88.32,88.32,88.32,21196
08-May-24,86.20,86.20,86.20,86.20,8620
07-May-24,84.78,84.78,84.78,84.78,847
06-May-24,88.03,88.03,88.03,88.03,11443
03-May-24,85.77,85.77,85.77,85.77,9434
02-May-24,86.50,86.50,86.50,86.50,18165
30-Apr-24,92.50,92.50,92.50,92.50,26825
29-Apr-24,90.99,90.99,90.99,90.99,24567
26-Apr-24,90.18,90.34,90.18,90.34,24385
25-Apr-24,89.22,89.22,89.22,89.22,26766
24-Apr-24,88.00,88.00,88.00,88.00,23760
23-Apr-24,86.60,86.60,86.60,86.60,12124
22-Apr-24,80.72,80.72,80.72,80.72,1614
19-Apr-24,79.20,79.20,79.20,79.20,2376
08-Apr-24,83.92,83.92,83.92,83.92,2517
05-Apr-24,84.00,84.00,83.82,83.82,3357
18-Mar-22,52.66,52.66,52.66,52.66,52
11-Mar-22,48.79,48.79,48.79,48.79,48
04-Mar-22,52.14,52.14,52.14,52.14,52
23-Feb-22,53.90,53.90,53.90,53.90,53
*exoneração de responsabilidade e termos de uso