Cotação atual, histórico e gráfico do papel: S2TW34

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 S2TW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	2,00%	0,75	38,20	38,28	38,20	38,40	3K	3
14/05/2025	-0,19%	-0,07	37,45	37,45	37,45	37,45	187	2
13/05/2025	2,18%	0,80	37,52	37,52	37,52	37,52	75	1
12/05/2025	1,77%	0,64	36,72	36,90	36,72	36,90	1K	2
09/05/2025	0,67%	0,24	36,08	36,08	36,08	36,08	180	1
30/04/2025	-0,99%	-0,36	35,84	35,84	35,84	35,84	179	1
29/04/2025	0,78%	0,28	36,20	36,00	36,00	36,20	108	2

28/04/2025	0,90%	0,32	35,92	36,00	35,92	36,24	15K	3
24/04/2025	-0,81%	-0,29	35,60	36,20	35,60	36,20	251	3
23/04/2025	-0,75%	-0,27	35,89	36,20	35,89	36,20	180	4
17/04/2025	1,06%	0,38	36,16	36,16	36,16	36,16	36	1
16/04/2025	-1,21%	-0,44	35,78	36,52	35,78	36,52	216	5
15/04/2025	0,44%	0,16	36,22	37,89	36,22	37,89	74	2
14/04/2025	4,83%	1,66	36,06	35,76	35,76	36,06	467	2
10/04/2025	-5,39%	-1,96	34,40	36,45	34,40	36,45	1K	3
09/04/2025	3,50%	1,23	36,36	35,15	35,15	36,36	143	2
08/04/2025	0,92%	0,32	35,13	35,98	35,13	35,98	358	3
07/04/2025	-4,37%	-1,59	34,81	35,52	34,81	35,52	109K	5
03/04/2025	-2,88%	-1,08	36,40	36,60	36,40	36,65	2K	4
02/04/2025	-0,95%	-0,36	37,48	37,80	37,48	37,80	604	3
01/04/2025	-0,42%	-0,16	37,84	37,84	37,84	37,84	2K	1
31/03/2025	-0,11%	-0,04	38,00	42,00	37,99	42,00	269	3
26/03/2025	0,37%	0,14	38,04	38,04	38,04	38,04	38	1
25/03/2025	-1,10%	-0,42	37,90	37,90	37,90	37,90	75	2
21/03/2025	-0,31%	-0,12	38,32	38,32	38,32	38,32	114	1
20/03/2025	0,52%	0,20	38,44	38,41	38,41	38,44	614	2
19/03/2025	0,84%	0,32	38,24	38,24	38,24	38,24	191	2
17/03/2025	-0,32%	-0,12	37,92	38,04	37,92	38,04	569	2
14/03/2025	-0,31%	-0,12	38,04	37,91	37,91	38,04	949	2
13/03/2025	-0,42%	-0,16	38,16	38,82	38,16	38,82	2K	3
12/03/2025	-1,77%	-0,69	38,32	38,32	38,32	38,32	574	1
11/03/2025	-2,08%	-0,83	39,01	39,01	39,01	39,01	585	1
10/03/2025	3,72%	1,43	39,84	39,24	39,24	39,84	353	2
07/03/2025	-0,39%	-0,15	38,41	38,41	38,41	38,41	38	1
06/03/2025	-3,60%	-1,44	38,56	38,34	38,26	38,56	230	5
27/02/2025	2,46%	0,96	40,00	40,00	40,00	40,00	120	1
26/02/2025	2,01%	0,77	39,04	39,04	39,04	39,04	39	1
24/02/2025	1,67%	0,63	38,27	38,64	38,27	38,64	498	3
20/02/2025	-1,05%	-0,40	37,64	37,64	37,64	37,64	414	2
18/02/2025	-0,16%	-0,06	38,04	37,80	37,76	38,04	303	3
14/02/2025	0,90%	0,34	38,10	38,10	38,10	38,10	38	1
13/02/2025	1,56%	0,58	37,76	37,72	37,72	37,76	113	3
12/02/2025	-0,91%	-0,34	37,18	37,18	37,18	37,18	37	1
11/02/2025	0,03%	0,01	37,52	37,52	37,52	37,52	150	1
04/02/2025	0,03%	0,01	37,51	37,11	37,11	37,51	149	2
03/02/2025	-0,79%	-0,30	37,50	37,50	37,50	37,50	37	1
31/01/2025	0,13%	0,05	37,80	37,73	37,73	37,80	226	3
29/01/2025	-0,76%	-0,29	37,75	37,75	37,75	37,75	37	1
28/01/2025	1,44%	0,54	38,04	38,52	38,04	38,52	190	2
23/01/2025	-5,02%	-1,98	37,50	37,86	37,50	37,86	2K	3
21/01/2025	0,38%	0,15	39,48	39,48	39,48	39,48	39	1
20/01/2025	2,82%	1,08	39,33	39,42	39,33	39,42	157	3
14/01/2025	2,68%	1,00	38,25	38,25	38,25	38,25	3K	2
13/01/2025	-0,83%	-0,31	37,25	37,11	37,11	37,25	1K	3
10/01/2025	-2,09%	-0,80	37,56	37,68	37,53	37,68	2K	4
09/01/2025	-0,44%	-0,17	38,36	38,44	38,36	38,44	383	2
07/01/2025	-2,21%	-0,87	38,53	38,53	38,53	38,53	77	1
06/01/2025	-0,71%	-0,28	39,40	39,86	39,16	39,86	2K	3
03/01/2025	1,22%	0,48	39,68	39,68	39,68	39,68	198	1
02/01/2025	-1,78%	-0,71	39,20	39,20	39,20	39,20	39	1
30/12/2024	1,09%	0,43	39,91	39,89	39,89	39,91	1K	2
26/12/2024	-1,18%	-0,47	39,48	39,48	39,48	39,48	789	1
23/12/2024	1,91%	0,75	39,95	39,95	39,95	39,95	39	1
20/12/2024	-2,02%	-0,81	39,20	39,01	39,01	39,20	156	2
19/12/2024	-1,23%	-0,50	40,01	40,01	40,01	40,01	80	1
18/12/2024	0,00%	0,00	40,51	40,99	40,51	40,99	163	2
17/12/2024	-1,39%	-0,57	40,51	41,40	40,51	41,40	327	4
16/12/2024	0,49%	0,20	41,08	40,88	40,88	41,08	409	3
13/12/2024	0,94%	0,38	40,88	40,88	40,88	40,88	81	1
12/12/2024	1,20%	0,48	40,50	40,50	40,50	40,50	40	1
11/12/2024	-2,20%	-0,90	40,02	40,51	40,02	40,51	283	3
10/12/2024	-1,25%	-0,52	40,92	40,92	40,92	40,92	122	1
09/12/2024	1,67%	0,68	41,44	41,10	41,10	41,44	910	3
06/12/2024	2,00%	0,80	40,76	40,60	40,28	40,76	808	6
05/12/2024	-0,70%	-0,28	39,96	40,12	39,80	40,12	319	5
04/12/2024	-0,94%	-0,38	40,24	40,48	40,24	40,48	3K	2
03/12/2024	-0,59%	-0,24	40,62	40,62	40,62	40,62	203	3
02/12/2024	2,28%	0,91	40,86	41,00	40,86	41,00	2K	2
27/11/2024	2,75%	1,07	39,95	39,80	39,20	39,95	471	3
25/11/2024	0,10%	0,04	38,88	38,88	38,88	38,88	116	2
22/11/2024	1,15%	0,44	38,84	38,84	38,84	38,84	38	1
21/11/2024	2,78%	1,04	38,40	38,40	38,40	38,40	576	1
19/11/2024	-0,88%	-0,33	37,36	37,36	37,36	37,36	373	1
18/11/2024	0,45%	0,17	37,69	37,69	37,69	37,69	75	1
14/11/2024	0,05%	0,02	37,52	37,52	37,52	37,52	3K	2
12/11/2024	-0,27%	-0,10	37,50	37,46	37,46	37,50	749	2
08/11/2024	1,35%	0,50	37,60	37,60	37,60	37,60	188	1
07/11/2024	-2,50%	-0,95	37,10	37,28	37,05	37,28	2K	4
06/11/2024	1,09%	0,41	38,05	38,05	38,05	38,05	3K	2
05/11/2024	-0,82%	-0,31	37,64	37,64	37,64	37,64	376	1
04/11/2024	-2,29%	-0,89	37,95	37,80	37,80	37,95	151	2
01/11/2024	-0,31%	-0,12	38,84	39,34	38,64	39,34	621	3
30/10/2024	2,85%	1,08	38,96	39,00	38,68	39,00	971	4
29/10/2024	-0,53%	-0,20	37,88	37,88	37,88	37,88	757	1
28/10/2024	-0,10%	-0,04	38,08	37,60	37,60	38,08	989	7
25/10/2024	0,32%	0,12	38,12	38,28	38,12	38,28	5K	2
24/10/2024	0,42%	0,16	38,00	37,08	37,08	38,00	150	2
21/10/2024	-2,07%	-0,80	37,84	38,45	37,84	38,45	8K	4
18/10/2024	0,94%	0,36	38,64	38,64	38,64	38,64	193	1
17/10/2024	0,00%	0,00	38,28	38,28	38,28	38,28	2K	1
16/10/2024	4,11%	1,51	38,28	38,28	38,28	38,28	42K	2
10/10/2024	0,88%	0,32	36,77	36,48	36,48	36,92	3K	3
08/10/2024	0,00%	0,00	36,45	36,45	36,45	36,45	255	1
02/10/2024	-0,14%	-0,05	36,45	36,45	36,45	36,45	36	1
01/10/2024	-1,16%	-0,43	36,50	36,50	36,50	36,50	36	1
30/09/2024	-2,51%	-0,95	36,93	37,87	36,77	37,87	37K	6
27/09/2024	-1,56%	-0,60	37,88	37,88	37,88	37,88	37	1
20/09/2024	3,78%	1,40	38,48	38,48	38,48	38,48	38	1
13/09/2024	1,26%	0,46	37,08	37,08	37,08	37,08	259	1
11/09/2024	-0,70%	-0,26	36,62	36,62	36,62	36,62	183	1
09/09/2024	-0,22%	-0,08	36,88	36,96	36,84	36,96	1K	4
06/09/2024	-0,75%	-0,28	36,96	36,92	36,76	36,96	2K	3
05/09/2024	-4,85%	-1,90	37,24	37,24	37,24	37,24	856	5
30/08/2024	0,15%	0,06	39,14	39,26	39,14	39,26	156	2
29/08/2024	4,60%	1,72	39,08	38,72	38,72	39,08	232	2
23/08/2024	0,32%	0,12	37,36	37,36	37,36	37,36	747	1
22/08/2024	3,50%	1,26	37,24	37,24	37,24	37,24	446	2
19/08/2024	0,62%	0,22	35,98	35,98	35,98	35,98	1K	1
14/08/2024	1,22%	0,43	35,76	35,76	35,76	35,76	71	1
13/08/2024	0,60%	0,21	35,33	35,33	35,33	35,33	211	1
12/08/2024	-2,12%	-0,76	35,12	36,08	35,12	36,08	213	3
09/08/2024	-2,07%	-0,76	35,88	36,64	35,88	36,64	1K	4
07/08/2024	-0,76%	-0,28	36,64	36,64	36,64	36,64	732	1
02/08/2024	-1,18%	-0,44	36,92	36,92	36,92	36,92	2K	1
01/08/2024	-2,40%	-0,92	37,36	37,36	37,36	37,36	373	1
31/07/2024	3,26%	1,21	38,28	38,28	38,28	38,28	76	1
25/07/2024	-0,16%	-0,06	37,07	37,07	37,07	37,07	37	1
23/07/2024	-1,62%	-0,61	37,13	37,89	37,13	37,89	75	2
19/07/2024	-0,84%	-0,32	37,74	37,74	37,74	37,74	75	1
18/07/2024	2,53%	0,94	38,06	38,06	38,06	38,06	114	1
17/07/2024	2,12%	0,77	37,12	37,11	37,11	37,12	74	2
16/07/2024	0,97%	0,35	36,35	36,35	36,35	36,35	36	1
15/07/2024	-0,11%	-0,04	36,00	36,00	36,00	36,00	36	1
12/07/2024	-	-	36,04	36,04	36,04	36,04	2K	2

Date,Open,High,Low,Close,Volume
16-May-25,38.28,38.40,38.20,38.20,2832
14-May-25,37.45,37.45,37.45,37.45,187
13-May-25,37.52,37.52,37.52,37.52,75
12-May-25,36.90,36.90,36.72,36.72,1216
09-May-25,36.08,36.08,36.08,36.08,180
30-Apr-25,35.84,35.84,35.84,35.84,179
29-Apr-25,36.00,36.20,36.00,36.20,108
28-Apr-25,36.00,36.24,35.92,35.92,14658
24-Apr-25,36.20,36.20,35.60,35.60,251
23-Apr-25,36.20,36.20,35.89,35.89,180
17-Apr-25,36.16,36.16,36.16,36.16,36
16-Apr-25,36.52,36.52,35.78,35.78,216
15-Apr-25,37.89,37.89,36.22,36.22,74
14-Apr-25,35.76,36.06,35.76,36.06,467
10-Apr-25,36.45,36.45,34.40,34.40,1118
09-Apr-25,35.15,36.36,35.15,36.36,143
08-Apr-25,35.98,35.98,35.13,35.13,358
07-Apr-25,35.52,35.52,34.81,34.81,108558
03-Apr-25,36.60,36.65,36.40,36.40,1719
02-Apr-25,37.80,37.80,37.48,37.48,604
01-Apr-25,37.84,37.84,37.84,37.84,1702
31-Mar-25,42.00,42.00,37.99,38.00,269
26-Mar-25,38.04,38.04,38.04,38.04,38
25-Mar-25,37.90,37.90,37.90,37.90,75
21-Mar-25,38.32,38.32,38.32,38.32,114
20-Mar-25,38.41,38.44,38.41,38.44,614
19-Mar-25,38.24,38.24,38.24,38.24,191
17-Mar-25,38.04,38.04,37.92,37.92,569
14-Mar-25,37.91,38.04,37.91,38.04,949
13-Mar-25,38.82,38.82,38.16,38.16,1730
12-Mar-25,38.32,38.32,38.32,38.32,574
11-Mar-25,39.01,39.01,39.01,39.01,585
10-Mar-25,39.24,39.84,39.24,39.84,353
07-Mar-25,38.41,38.41,38.41,38.41,38
06-Mar-25,38.34,38.56,38.26,38.56,230
27-Feb-25,40.00,40.00,40.00,40.00,120
26-Feb-25,39.04,39.04,39.04,39.04,39
24-Feb-25,38.64,38.64,38.27,38.27,498
20-Feb-25,37.64,37.64,37.64,37.64,414
18-Feb-25,37.80,38.04,37.76,38.04,303
14-Feb-25,38.10,38.10,38.10,38.10,38
13-Feb-25,37.72,37.76,37.72,37.76,113
12-Feb-25,37.18,37.18,37.18,37.18,37
11-Feb-25,37.52,37.52,37.52,37.52,150
04-Feb-25,37.11,37.51,37.11,37.51,149
03-Feb-25,37.50,37.50,37.50,37.50,37
31-Jan-25,37.73,37.80,37.73,37.80,226
29-Jan-25,37.75,37.75,37.75,37.75,37
28-Jan-25,38.52,38.52,38.04,38.04,190
23-Jan-25,37.86,37.86,37.50,37.50,2305
21-Jan-25,39.48,39.48,39.48,39.48,39
20-Jan-25,39.42,39.42,39.33,39.33,157
14-Jan-25,38.25,38.25,38.25,38.25,2715
13-Jan-25,37.11,37.25,37.11,37.25,1041
10-Jan-25,37.68,37.68,37.53,37.56,2372
09-Jan-25,38.44,38.44,38.36,38.36,383
07-Jan-25,38.53,38.53,38.53,38.53,77
06-Jan-25,39.86,39.86,39.16,39.40,2039
03-Jan-25,39.68,39.68,39.68,39.68,198
02-Jan-25,39.20,39.20,39.20,39.20,39
30-Dec-24,39.89,39.91,39.89,39.91,1196
26-Dec-24,39.48,39.48,39.48,39.48,789
23-Dec-24,39.95,39.95,39.95,39.95,39
20-Dec-24,39.01,39.20,39.01,39.20,156
19-Dec-24,40.01,40.01,40.01,40.01,80
18-Dec-24,40.99,40.99,40.51,40.51,163
17-Dec-24,41.40,41.40,40.51,40.51,327
16-Dec-24,40.88,41.08,40.88,41.08,409
13-Dec-24,40.88,40.88,40.88,40.88,81
12-Dec-24,40.50,40.50,40.50,40.50,40
11-Dec-24,40.51,40.51,40.02,40.02,283
10-Dec-24,40.92,40.92,40.92,40.92,122
09-Dec-24,41.10,41.44,41.10,41.44,910
06-Dec-24,40.60,40.76,40.28,40.76,808
05-Dec-24,40.12,40.12,39.80,39.96,319
04-Dec-24,40.48,40.48,40.24,40.24,2938
03-Dec-24,40.62,40.62,40.62,40.62,203
02-Dec-24,41.00,41.00,40.86,40.86,1680
27-Nov-24,39.80,39.95,39.20,39.95,471
25-Nov-24,38.88,38.88,38.88,38.88,116
22-Nov-24,38.84,38.84,38.84,38.84,38
21-Nov-24,38.40,38.40,38.40,38.40,576
19-Nov-24,37.36,37.36,37.36,37.36,373
18-Nov-24,37.69,37.69,37.69,37.69,75
14-Nov-24,37.52,37.52,37.52,37.52,3001
12-Nov-24,37.46,37.50,37.46,37.50,749
08-Nov-24,37.60,37.60,37.60,37.60,188
07-Nov-24,37.28,37.28,37.05,37.10,2083
06-Nov-24,38.05,38.05,38.05,38.05,3424
05-Nov-24,37.64,37.64,37.64,37.64,376
04-Nov-24,37.80,37.95,37.80,37.95,151
01-Nov-24,39.34,39.34,38.64,38.84,621
30-Oct-24,39.00,39.00,38.68,38.96,971
29-Oct-24,37.88,37.88,37.88,37.88,757
28-Oct-24,37.60,38.08,37.60,38.08,989
25-Oct-24,38.28,38.28,38.12,38.12,5147
24-Oct-24,37.08,38.00,37.08,38.00,150
21-Oct-24,38.45,38.45,37.84,37.84,8298
18-Oct-24,38.64,38.64,38.64,38.64,193
17-Oct-24,38.28,38.28,38.28,38.28,1531
16-Oct-24,38.28,38.28,38.28,38.28,42108
10-Oct-24,36.48,36.92,36.48,36.77,2923
08-Oct-24,36.45,36.45,36.45,36.45,255
02-Oct-24,36.45,36.45,36.45,36.45,36
01-Oct-24,36.50,36.50,36.50,36.50,36
30-Sep-24,37.87,37.87,36.77,36.93,37265
27-Sep-24,37.88,37.88,37.88,37.88,37
20-Sep-24,38.48,38.48,38.48,38.48,38
13-Sep-24,37.08,37.08,37.08,37.08,259
11-Sep-24,36.62,36.62,36.62,36.62,183
09-Sep-24,36.96,36.96,36.84,36.88,1106
06-Sep-24,36.92,36.96,36.76,36.96,1509
05-Sep-24,37.24,37.24,37.24,37.24,856
30-Aug-24,39.26,39.26,39.14,39.14,156
29-Aug-24,38.72,39.08,38.72,39.08,232
23-Aug-24,37.36,37.36,37.36,37.36,747
22-Aug-24,37.24,37.24,37.24,37.24,446
19-Aug-24,35.98,35.98,35.98,35.98,1259
14-Aug-24,35.76,35.76,35.76,35.76,71
13-Aug-24,35.33,35.33,35.33,35.33,211
12-Aug-24,36.08,36.08,35.12,35.12,213
09-Aug-24,36.64,36.64,35.88,35.88,1187
07-Aug-24,36.64,36.64,36.64,36.64,732
02-Aug-24,36.92,36.92,36.92,36.92,1661
01-Aug-24,37.36,37.36,37.36,37.36,373
31-Jul-24,38.28,38.28,38.28,38.28,76
25-Jul-24,37.07,37.07,37.07,37.07,37
23-Jul-24,37.89,37.89,37.13,37.13,75
19-Jul-24,37.74,37.74,37.74,37.74,75
18-Jul-24,38.06,38.06,38.06,38.06,114
17-Jul-24,37.11,37.12,37.11,37.12,74
16-Jul-24,36.35,36.35,36.35,36.35,36
15-Jul-24,36.00,36.00,36.00,36.00,36
12-Jul-24,36.04,36.04,36.04,36.04,2018

*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: S2TW34