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
17/04/2024	0,73%	0,24	33,30	33,08	33,08	33,30	99	2
15/04/2024	0,18%	0,06	33,06	33,03	33,00	33,06	330	3
12/04/2024	0,06%	0,02	33,00	33,00	33,00	33,00	330	1
09/04/2024	-0,69%	-0,23	32,98	32,98	32,98	32,98	5K	1
08/04/2024	-1,34%	-0,45	33,21	33,09	33,09	33,21	10K	3
01/04/2024	-0,41%	-0,14	33,66	33,69	33,66	33,69	2K	2
28/03/2024	0,96%	0,32	33,80	33,80	33,80	33,80	3K	1
27/03/2024	-1,62%	-0,55	33,48	33,13	33,13	33,48	13K	6
26/03/2024	-0,76%	-0,26	34,03	34,30	34,03	34,30	10K	3
25/03/2024	0,82%	0,28	34,29	34,29	34,29	34,29	342	1
19/03/2024	1,55%	0,52	34,01	34,01	34,01	34,01	51K	1

04/03/2024	2,51%	0,82	33,49	33,49	33,49	33,49	33	1
28/02/2024	0,06%	0,02	32,67	32,67	32,67	32,67	130	1
27/02/2024	-0,46%	-0,15	32,65	32,65	32,65	32,65	23K	2
26/02/2024	-1,77%	-0,59	32,80	33,27	32,80	33,27	17K	4
23/02/2024	1,92%	0,63	33,39	33,39	33,39	33,39	2K	1
22/02/2024	2,31%	0,74	32,76	32,97	32,76	32,97	360	4
21/02/2024	-0,44%	-0,14	32,02	32,02	32,02	32,02	16K	2
20/02/2024	-2,25%	-0,74	32,16	32,30	32,16	32,30	16K	2
15/02/2024	4,15%	1,31	32,90	32,90	32,90	32,90	32	1
14/02/2024	0,10%	0,03	31,59	31,56	31,56	31,65	158	4
09/02/2024	-3,04%	-0,99	31,56	31,56	31,56	31,56	31	1
06/02/2024	0,37%	0,12	32,55	32,55	32,55	32,55	32	1
05/02/2024	-7,13%	-2,49	32,43	32,46	32,43	32,46	97	2
31/01/2024	-0,34%	-0,12	34,92	34,92	34,92	34,92	34	1
30/01/2024	5,10%	1,70	35,04	35,04	35,04	35,04	35	1
19/01/2024	0,03%	0,01	33,34	33,34	33,34	33,34	66	1
18/01/2024	-1,39%	-0,47	33,33	33,33	33,33	33,33	66	1
03/01/2024	-5,69%	-2,04	33,80	30,47	30,47	33,93	2K	5
22/12/2023	0,79%	0,28	35,84	35,83	35,83	35,84	107	2
15/12/2023	6,69%	2,23	35,56	35,44	35,44	35,56	2K	2
11/12/2023	0,91%	0,30	33,33	33,40	33,33	33,40	66	2
07/12/2023	-3,42%	-1,17	33,03	33,03	33,03	33,03	33	1
04/12/2023	6,88%	2,20	34,20	33,93	33,93	34,20	3K	2
20/11/2023	-0,56%	-0,18	32,00	32,00	32,00	32,00	32	1
17/11/2023	2,65%	0,83	32,18	32,18	32,18	32,18	64	1
08/11/2023	-0,19%	-0,06	31,35	31,16	31,16	31,35	62	2
03/11/2023	8,61%	2,49	31,41	31,41	31,41	31,41	125	1
27/10/2023	-5,89%	-1,81	28,92	28,92	28,92	28,92	86	1
20/10/2023	-4,18%	-1,34	30,73	30,73	30,73	30,73	14K	1
18/10/2023	0,53%	0,17	32,07	32,07	32,07	32,07	32	1
17/10/2023	-0,22%	-0,07	31,90	31,90	31,90	31,90	31	1
05/10/2023	-0,59%	-0,19	31,97	32,20	31,97	32,20	64	2
04/10/2023	0,75%	0,24	32,16	32,16	32,16	32,16	32	1
02/10/2023	-3,21%	-1,06	31,92	31,92	31,92	31,92	31	1
22/09/2023	-1,26%	-0,42	32,98	32,98	32,98	32,98	659	1
21/09/2023	-1,74%	-0,59	33,40	33,40	33,40	33,40	5K	1
18/09/2023	0,06%	0,02	33,99	33,99	33,99	33,99	135	2
14/09/2023	-1,45%	-0,50	33,97	33,24	33,24	33,97	166	2
12/09/2023	0,58%	0,20	34,47	34,47	34,47	34,47	689	1
05/09/2023	1,24%	0,42	34,27	34,27	34,27	34,27	34	1
31/08/2023	6,78%	2,15	33,85	33,71	33,71	33,91	5K	7
22/08/2023	-0,84%	-0,27	31,70	31,80	31,70	31,80	317	2
21/08/2023	-0,93%	-0,30	31,97	32,15	31,92	32,15	1K	4
18/08/2023	-1,01%	-0,33	32,27	32,28	32,27	32,28	839	3
17/08/2023	-1,21%	-0,40	32,60	32,60	32,60	32,60	163	1
16/08/2023	-2,42%	-0,82	33,00	33,00	33,00	33,00	198	1
09/08/2023	0,51%	0,17	33,82	33,82	33,82	33,82	33	1
07/08/2023	3,16%	1,03	33,65	33,65	33,65	33,65	134	1
14/07/2023	0,00%	0,00	32,62	32,62	32,62	32,62	1K	1
12/07/2023	1,62%	0,52	32,62	32,62	32,62	32,62	978	1
07/07/2023	1,97%	0,62	32,10	32,10	32,10	32,10	128	1
06/07/2023	5,11%	1,53	31,48	33,52	31,48	33,52	260	5
26/06/2023	-4,19%	-1,31	29,95	31,29	29,95	31,29	183	4
14/06/2023	0,29%	0,09	31,26	31,26	31,26	31,26	93	1
13/06/2023	9,99%	2,83	31,17	28,41	28,41	31,25	397	5
19/05/2023	4,38%	1,19	28,34	28,34	28,34	28,34	368	1
17/05/2023	-0,18%	-0,05	27,15	27,15	27,15	27,15	271	1
05/05/2023	-2,51%	-0,70	27,20	27,90	27,20	27,90	4K	3
04/05/2023	-1,90%	-0,54	27,90	27,90	27,90	27,90	83	1
02/05/2023	-1,86%	-0,54	28,44	28,44	28,44	28,44	28	1
27/04/2023	-1,02%	-0,30	28,98	28,98	28,98	28,98	28	1
24/04/2023	-1,21%	-0,36	29,28	29,28	29,28	29,28	87	1
18/04/2023	3,56%	1,02	29,64	29,64	29,64	29,64	29	1
17/04/2023	0,03%	0,01	28,62	28,61	28,61	28,62	114	3
14/04/2023	2,18%	0,61	28,61	28,61	28,61	28,61	79K	4
13/04/2023	-4,89%	-1,44	28,00	28,00	28,00	28,00	28	1
10/04/2023	0,03%	0,01	29,44	29,44	29,44	29,44	9K	1
04/04/2023	-1,47%	-0,44	29,43	29,87	29,43	29,87	7K	4
03/04/2023	3,28%	0,95	29,87	28,35	28,35	29,87	295	2
24/03/2023	-7,01%	-2,18	28,92	28,92	28,92	28,92	1K	1
22/03/2023	3,29%	0,99	31,10	31,10	31,10	31,10	933	1
20/03/2023	-1,60%	-0,49	30,11	30,11	30,11	30,11	30	1
16/03/2023	-1,86%	-0,58	30,60	30,60	30,60	30,60	10K	2
15/03/2023	-2,50%	-0,80	31,18	31,98	31,00	31,98	94	3
13/03/2023	-4,14%	-1,38	31,98	31,74	31,00	31,98	3K	4
09/03/2023	-0,71%	-0,24	33,36	33,46	33,36	33,46	66	2
08/03/2023	-3,61%	-1,26	33,60	34,70	33,60	34,79	442	5
07/03/2023	-2,00%	-0,71	34,86	36,05	34,86	36,05	2K	3
06/03/2023	4,93%	1,67	35,57	35,57	35,57	35,57	1K	1
03/03/2023	2,73%	0,90	33,90	33,81	33,81	33,90	67	2
02/03/2023	-0,78%	-0,26	33,00	32,91	32,91	33,00	20K	2
01/03/2023	-3,43%	-1,18	33,26	34,44	33,26	34,44	938	4
28/02/2023	1,92%	0,65	34,44	34,44	34,44	34,44	34	1
27/02/2023	-3,35%	-1,17	33,79	33,79	33,79	33,79	33	1
14/02/2023	-2,46%	-0,88	34,96	35,00	34,96	35,00	874	3
13/02/2023	2,93%	1,02	35,84	35,84	35,84	35,84	71	1
10/02/2023	-1,08%	-0,38	34,82	34,78	34,78	34,84	870	3
09/02/2023	-1,54%	-0,55	35,20	36,50	35,20	36,50	1K	3
08/02/2023	-2,05%	-0,75	35,75	35,75	35,75	35,75	715	3
07/02/2023	-0,54%	-0,20	36,50	36,50	36,50	36,50	73	1
03/02/2023	3,15%	1,12	36,70	36,40	36,40	36,70	475	8
01/02/2023	1,66%	0,58	35,58	35,58	35,58	35,58	177	1
30/01/2023	1,33%	0,46	35,00	35,35	35,00	35,35	420	2
25/01/2023	-2,70%	-0,96	34,54	34,54	34,54	34,54	34	1
23/01/2023	4,87%	1,65	35,50	35,50	35,50	35,50	355	1
12/01/2023	2,58%	0,85	33,85	34,65	33,85	34,65	914	2
10/01/2023	-2,34%	-0,79	33,00	33,74	33,00	33,74	666	4
09/01/2023	1,96%	0,65	33,79	33,79	33,79	33,79	33	1
05/01/2023	0,58%	0,19	33,14	33,50	33,14	33,50	2K	3
26/12/2022	1,23%	0,40	32,95	32,95	32,95	32,95	32	1
20/12/2022	-3,41%	-1,15	32,55	32,59	32,55	32,59	325	2
16/12/2022	-3,02%	-1,05	33,70	33,70	33,70	33,70	471	2
15/12/2022	0,00%	0,00	34,75	34,75	34,75	34,75	34	1
08/12/2022	-1,00%	-0,35	34,75	34,75	34,75	34,75	173	1
06/12/2022	-1,49%	-0,53	35,10	35,10	35,10	35,10	1K	1
05/12/2022	-2,12%	-0,77	35,63	36,27	35,63	36,27	395	4
21/11/2022	3,85%	1,35	36,40	36,40	36,40	36,40	5K	1
08/11/2022	3,98%	1,34	35,05	35,10	34,87	35,10	4K	3
04/11/2022	0,15%	0,05	33,71	33,71	33,71	33,71	337	1
03/11/2022	-0,80%	-0,27	33,66	33,89	33,66	33,89	440	3
24/10/2022	3,19%	1,05	33,93	33,93	33,93	33,93	339	1
21/10/2022	-0,96%	-0,32	32,88	32,88	32,88	32,88	328	1
20/10/2022	-2,21%	-0,75	33,20	33,81	33,20	33,81	4K	2
19/10/2022	6,26%	2,00	33,95	33,95	33,95	33,95	339	1
03/10/2022	-2,56%	-0,84	31,95	31,26	31,06	31,95	437	3
30/09/2022	-6,98%	-2,46	32,79	33,70	32,70	33,70	263	4
29/09/2022	-1,54%	-0,55	35,25	35,25	35,25	35,25	176	1
27/09/2022	-1,92%	-0,70	35,80	35,80	35,80	35,80	179	1
26/09/2022	-2,48%	-0,93	36,50	36,50	36,50	36,50	109	1
23/09/2022	-1,37%	-0,52	37,43	37,40	37,20	37,43	523	3
22/09/2022	-3,19%	-1,25	37,95	38,69	37,95	38,69	382	5
20/09/2022	-2,58%	-1,04	39,20	39,90	39,20	39,90	952	4
19/09/2022	-	-	40,24	40,24	40,24	40,24	1K	2

Date,Open,High,Low,Close,Volume
17-Apr-24,33.08,33.30,33.08,33.30,99
15-Apr-24,33.03,33.06,33.00,33.06,330
12-Apr-24,33.00,33.00,33.00,33.00,330
09-Apr-24,32.98,32.98,32.98,32.98,5276
08-Apr-24,33.09,33.21,33.09,33.21,10029
01-Apr-24,33.69,33.69,33.66,33.66,1582
28-Mar-24,33.80,33.80,33.80,33.80,3380
27-Mar-24,33.13,33.48,33.13,33.48,13319
26-Mar-24,34.30,34.30,34.03,34.03,10271
25-Mar-24,34.29,34.29,34.29,34.29,342
19-Mar-24,34.01,34.01,34.01,34.01,51015
04-Mar-24,33.49,33.49,33.49,33.49,33
28-Feb-24,32.67,32.67,32.67,32.67,130
27-Feb-24,32.65,32.65,32.65,32.65,22887
26-Feb-24,33.27,33.27,32.80,32.80,16746
23-Feb-24,33.39,33.39,33.39,33.39,1669
22-Feb-24,32.97,32.97,32.76,32.76,360
21-Feb-24,32.02,32.02,32.02,32.02,16010
20-Feb-24,32.30,32.30,32.16,32.16,16342
15-Feb-24,32.90,32.90,32.90,32.90,32
14-Feb-24,31.56,31.65,31.56,31.59,158
09-Feb-24,31.56,31.56,31.56,31.56,31
06-Feb-24,32.55,32.55,32.55,32.55,32
05-Feb-24,32.46,32.46,32.43,32.43,97
31-Jan-24,34.92,34.92,34.92,34.92,34
30-Jan-24,35.04,35.04,35.04,35.04,35
19-Jan-24,33.34,33.34,33.34,33.34,66
18-Jan-24,33.33,33.33,33.33,33.33,66
03-Jan-24,30.47,33.93,30.47,33.80,2260
22-Dec-23,35.83,35.84,35.83,35.84,107
15-Dec-23,35.44,35.56,35.44,35.56,1990
11-Dec-23,33.40,33.40,33.33,33.33,66
07-Dec-23,33.03,33.03,33.03,33.03,33
04-Dec-23,33.93,34.20,33.93,34.20,3427
20-Nov-23,32.00,32.00,32.00,32.00,32
17-Nov-23,32.18,32.18,32.18,32.18,64
08-Nov-23,31.16,31.35,31.16,31.35,62
03-Nov-23,31.41,31.41,31.41,31.41,125
27-Oct-23,28.92,28.92,28.92,28.92,86
20-Oct-23,30.73,30.73,30.73,30.73,13828
18-Oct-23,32.07,32.07,32.07,32.07,32
17-Oct-23,31.90,31.90,31.90,31.90,31
05-Oct-23,32.20,32.20,31.97,31.97,64
04-Oct-23,32.16,32.16,32.16,32.16,32
02-Oct-23,31.92,31.92,31.92,31.92,31
22-Sep-23,32.98,32.98,32.98,32.98,659
21-Sep-23,33.40,33.40,33.40,33.40,5010
18-Sep-23,33.99,33.99,33.99,33.99,135
14-Sep-23,33.24,33.97,33.24,33.97,166
12-Sep-23,34.47,34.47,34.47,34.47,689
05-Sep-23,34.27,34.27,34.27,34.27,34
31-Aug-23,33.71,33.91,33.71,33.85,4628
22-Aug-23,31.80,31.80,31.70,31.70,317
21-Aug-23,32.15,32.15,31.92,31.97,1471
18-Aug-23,32.28,32.28,32.27,32.27,839
17-Aug-23,32.60,32.60,32.60,32.60,163
16-Aug-23,33.00,33.00,33.00,33.00,198
09-Aug-23,33.82,33.82,33.82,33.82,33
07-Aug-23,33.65,33.65,33.65,33.65,134
14-Jul-23,32.62,32.62,32.62,32.62,1304
12-Jul-23,32.62,32.62,32.62,32.62,978
07-Jul-23,32.10,32.10,32.10,32.10,128
06-Jul-23,33.52,33.52,31.48,31.48,260
26-Jun-23,31.29,31.29,29.95,29.95,183
14-Jun-23,31.26,31.26,31.26,31.26,93
13-Jun-23,28.41,31.25,28.41,31.17,397
19-May-23,28.34,28.34,28.34,28.34,368
17-May-23,27.15,27.15,27.15,27.15,271
05-May-23,27.90,27.90,27.20,27.20,4154
04-May-23,27.90,27.90,27.90,27.90,83
02-May-23,28.44,28.44,28.44,28.44,28
27-Apr-23,28.98,28.98,28.98,28.98,28
24-Apr-23,29.28,29.28,29.28,29.28,87
18-Apr-23,29.64,29.64,29.64,29.64,29
17-Apr-23,28.61,28.62,28.61,28.62,114
14-Apr-23,28.61,28.61,28.61,28.61,78677
13-Apr-23,28.00,28.00,28.00,28.00,28
10-Apr-23,29.44,29.44,29.44,29.44,8832
04-Apr-23,29.87,29.87,29.43,29.43,7375
03-Apr-23,28.35,29.87,28.35,29.87,295
24-Mar-23,28.92,28.92,28.92,28.92,1446
22-Mar-23,31.10,31.10,31.10,31.10,933
20-Mar-23,30.11,30.11,30.11,30.11,30
16-Mar-23,30.60,30.60,30.60,30.60,9822
15-Mar-23,31.98,31.98,31.00,31.18,94
13-Mar-23,31.74,31.98,31.00,31.98,2731
09-Mar-23,33.46,33.46,33.36,33.36,66
08-Mar-23,34.70,34.79,33.60,33.60,442
07-Mar-23,36.05,36.05,34.86,34.86,1607
06-Mar-23,35.57,35.57,35.57,35.57,1422
03-Mar-23,33.81,33.90,33.81,33.90,67
02-Mar-23,32.91,33.00,32.91,33.00,19779
01-Mar-23,34.44,34.44,33.26,33.26,938
28-Feb-23,34.44,34.44,34.44,34.44,34
27-Feb-23,33.79,33.79,33.79,33.79,33
14-Feb-23,35.00,35.00,34.96,34.96,874
13-Feb-23,35.84,35.84,35.84,35.84,71
10-Feb-23,34.78,34.84,34.78,34.82,870
09-Feb-23,36.50,36.50,35.20,35.20,1071
08-Feb-23,35.75,35.75,35.75,35.75,715
07-Feb-23,36.50,36.50,36.50,36.50,73
03-Feb-23,36.40,36.70,36.40,36.70,475
01-Feb-23,35.58,35.58,35.58,35.58,177
30-Jan-23,35.35,35.35,35.00,35.00,420
25-Jan-23,34.54,34.54,34.54,34.54,34
23-Jan-23,35.50,35.50,35.50,35.50,355
12-Jan-23,34.65,34.65,33.85,33.85,914
10-Jan-23,33.74,33.74,33.00,33.00,666
09-Jan-23,33.79,33.79,33.79,33.79,33
05-Jan-23,33.50,33.50,33.14,33.14,1701
26-Dec-22,32.95,32.95,32.95,32.95,32
20-Dec-22,32.59,32.59,32.55,32.55,325
16-Dec-22,33.70,33.70,33.70,33.70,471
15-Dec-22,34.75,34.75,34.75,34.75,34
08-Dec-22,34.75,34.75,34.75,34.75,173
06-Dec-22,35.10,35.10,35.10,35.10,1053
05-Dec-22,36.27,36.27,35.63,35.63,395
21-Nov-22,36.40,36.40,36.40,36.40,5096
08-Nov-22,35.10,35.10,34.87,35.05,3923
04-Nov-22,33.71,33.71,33.71,33.71,337
03-Nov-22,33.89,33.89,33.66,33.66,440
24-Oct-22,33.93,33.93,33.93,33.93,339
21-Oct-22,32.88,32.88,32.88,32.88,328
20-Oct-22,33.81,33.81,33.20,33.20,3658
19-Oct-22,33.95,33.95,33.95,33.95,339
03-Oct-22,31.26,31.95,31.06,31.95,437
30-Sep-22,33.70,33.70,32.70,32.79,263
29-Sep-22,35.25,35.25,35.25,35.25,176
27-Sep-22,35.80,35.80,35.80,35.80,179
26-Sep-22,36.50,36.50,36.50,36.50,109
23-Sep-22,37.40,37.43,37.20,37.43,523
22-Sep-22,38.69,38.69,37.95,37.95,382
20-Sep-22,39.90,39.90,39.20,39.20,952
19-Sep-22,40.24,40.24,40.24,40.24,1367

*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