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
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	3,00%	1,05	36,04	36,04	36,04	36,04	2K	2
04/07/2024	-0,06%	-0,02	34,99	34,99	34,99	34,99	34	1
28/06/2024	-2,75%	-0,99	35,01	35,01	35,01	35,01	70	2
26/06/2024	2,56%	0,90	36,00	36,00	36,00	36,00	36	1
25/06/2024	0,06%	0,02	35,10	35,16	35,10	35,16	175	2
24/06/2024	0,03%	0,01	35,08	35,32	35,08	35,32	175	2
20/06/2024	-0,48%	-0,17	35,07	35,08	35,07	35,08	105	2
18/06/2024	2,47%	0,85	35,24	35,24	35,24	35,24	35	1
14/06/2024	0,12%	0,04	34,39	34,39	34,39	34,39	137	1
13/06/2024	1,15%	0,39	34,35	34,01	34,01	34,35	102	2
10/06/2024	-0,35%	-0,12	33,96	34,15	33,96	34,15	271	2
05/06/2024	0,15%	0,05	34,08	34,08	34,08	34,08	68	1
23/05/2024	-3,10%	-1,09	34,03	34,03	34,03	34,03	34	1
20/05/2024	-0,68%	-0,24	35,12	35,12	35,12	35,12	632	1
16/05/2024	-0,48%	-0,17	35,36	35,36	35,36	35,36	106	1
15/05/2024	1,31%	0,46	35,53	35,60	35,53	35,60	71	2
14/05/2024	6,14%	2,03	35,07	35,07	35,07	35,07	11K	1
08/05/2024	0,12%	0,04	33,04	33,04	33,04	33,04	5K	1
07/05/2024	-0,90%	-0,30	33,00	33,00	33,00	33,00	13K	2
06/05/2024	1,12%	0,37	33,30	33,35	33,30	33,35	333	4
30/04/2024	-0,93%	-0,31	32,93	32,93	32,93	32,93	65	1
29/04/2024	-0,18%	-0,06	33,24	33,24	33,24	33,24	199	1
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	-	-	32,62	32,62	32,62	32,62	978	1

Date,Open,High,Low,Close,Volume
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
04-Jul-24,34.99,34.99,34.99,34.99,34
28-Jun-24,35.01,35.01,35.01,35.01,70
26-Jun-24,36.00,36.00,36.00,36.00,36
25-Jun-24,35.16,35.16,35.10,35.10,175
24-Jun-24,35.32,35.32,35.08,35.08,175
20-Jun-24,35.08,35.08,35.07,35.07,105
18-Jun-24,35.24,35.24,35.24,35.24,35
14-Jun-24,34.39,34.39,34.39,34.39,137
13-Jun-24,34.01,34.35,34.01,34.35,102
10-Jun-24,34.15,34.15,33.96,33.96,271
05-Jun-24,34.08,34.08,34.08,34.08,68
23-May-24,34.03,34.03,34.03,34.03,34
20-May-24,35.12,35.12,35.12,35.12,632
16-May-24,35.36,35.36,35.36,35.36,106
15-May-24,35.60,35.60,35.53,35.53,71
14-May-24,35.07,35.07,35.07,35.07,10521
08-May-24,33.04,33.04,33.04,33.04,5286
07-May-24,33.00,33.00,33.00,33.00,13200
06-May-24,33.35,33.35,33.30,33.30,333
30-Apr-24,32.93,32.93,32.93,32.93,65
29-Apr-24,33.24,33.24,33.24,33.24,199
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

*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