Cotação atual, histórico e gráfico do papel: S2UI34

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 S2UI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-1,10%	-0,40	35,99	36,40	35,99	36,40	4K	9
02/10/2024	-0,79%	-0,29	36,39	36,68	35,99	36,68	180K	20
01/10/2024	0,11%	0,04	36,68	36,57	36,57	37,00	513	8
30/09/2024	1,78%	0,64	36,64	36,40	36,40	36,84	8K	8
27/09/2024	-3,23%	-1,20	36,00	37,02	36,00	37,02	6K	5
26/09/2024	-2,03%	-0,77	37,20	37,40	37,20	37,68	37K	3
25/09/2024	-0,50%	-0,19	37,97	38,52	37,16	38,52	4K	8

24/09/2024	-1,95%	-0,76	38,16	39,25	38,04	39,39	2K	7
23/09/2024	0,15%	0,06	38,92	39,25	38,86	39,25	3K	6
20/09/2024	-0,99%	-0,39	38,86	39,72	38,86	39,72	2K	8
19/09/2024	0,64%	0,25	39,25	39,44	38,86	39,44	7K	6
18/09/2024	-2,13%	-0,85	39,00	39,88	39,00	39,88	4K	4
17/09/2024	-0,57%	-0,23	39,85	40,08	39,85	40,14	560	4
16/09/2024	-2,24%	-0,92	40,08	40,59	40,08	40,60	4K	6
13/09/2024	0,89%	0,36	41,00	40,64	40,56	41,00	31K	10
12/09/2024	2,11%	0,84	40,64	40,00	40,00	40,64	5K	2
11/09/2024	-0,50%	-0,20	39,80	40,00	39,36	40,00	3K	4
10/09/2024	1,94%	0,76	40,00	39,60	39,40	40,00	52K	19
09/09/2024	-0,20%	-0,08	39,24	38,00	38,00	39,24	6K	3
06/09/2024	2,93%	1,12	39,32	38,20	38,20	39,32	818	4
05/09/2024	-1,04%	-0,40	38,20	38,28	38,20	38,56	264K	7
04/09/2024	1,77%	0,67	38,60	38,87	38,40	39,16	5K	17
03/09/2024	-1,15%	-0,44	37,93	37,72	37,72	38,40	9K	34
02/09/2024	2,08%	0,78	38,37	37,59	36,29	38,37	6K	12
30/08/2024	0,83%	0,31	37,59	37,59	37,59	37,59	16K	2
29/08/2024	1,53%	0,56	37,28	38,84	37,28	38,84	7K	7
28/08/2024	0,99%	0,36	36,72	36,84	36,64	36,84	6K	6
27/08/2024	-0,66%	-0,24	36,36	36,60	36,24	36,76	915	7
26/08/2024	1,33%	0,48	36,60	36,84	36,60	36,84	509K	6
23/08/2024	-1,47%	-0,54	36,12	36,60	36,12	36,60	2K	7
22/08/2024	1,38%	0,50	36,66	36,48	36,48	36,66	22K	5
21/08/2024	-0,06%	-0,02	36,16	36,16	36,16	36,16	108	1
20/08/2024	1,40%	0,50	36,18	36,08	36,08	36,24	15K	22
19/08/2024	-0,78%	-0,28	35,68	38,47	35,68	38,47	5K	12
16/08/2024	7,99%	2,66	35,96	35,30	35,30	35,96	3K	7
15/08/2024	-7,78%	-2,81	33,30	36,00	33,30	36,00	4K	12
14/08/2024	1,49%	0,53	36,11	35,55	35,55	36,12	19K	7
13/08/2024	-1,74%	-0,63	35,58	36,08	35,58	36,08	3K	6
12/08/2024	0,44%	0,16	36,21	35,80	35,50	36,21	18K	20
09/08/2024	-0,44%	-0,16	36,05	35,52	35,52	36,05	40K	3
08/08/2024	-1,50%	-0,55	36,21	36,32	36,21	36,39	6K	4
07/08/2024	-0,70%	-0,26	36,76	37,04	36,72	37,04	2K	5
06/08/2024	-2,27%	-0,86	37,02	37,40	37,02	37,60	99K	12
05/08/2024	-2,27%	-0,88	37,88	38,48	37,88	38,48	917	8
02/08/2024	1,87%	0,71	38,76	37,99	37,99	38,88	108K	13
01/08/2024	5,11%	1,85	38,05	36,20	36,20	38,05	21K	6
31/07/2024	1,91%	0,68	36,20	36,28	36,12	36,28	7K	17
30/07/2024	0,57%	0,20	35,52	35,80	35,52	35,80	8K	3
29/07/2024	-0,48%	-0,17	35,32	35,24	35,16	35,60	2K	10
26/07/2024	-1,99%	-0,72	35,49	35,49	35,49	35,49	319	1
25/07/2024	4,62%	1,60	36,21	36,21	36,21	36,21	181	1
24/07/2024	-0,32%	-0,11	34,61	34,95	34,61	34,95	16K	3
23/07/2024	-1,64%	-0,58	34,72	34,96	34,72	34,96	2K	7
22/07/2024	-0,20%	-0,07	35,30	35,37	35,30	35,40	3K	5
19/07/2024	0,00%	0,00	35,37	35,52	35,37	35,52	10K	2
18/07/2024	0,68%	0,24	35,37	35,88	35,37	35,88	6K	5
17/07/2024	3,35%	1,14	35,13	35,04	35,04	35,13	8K	5
16/07/2024	0,15%	0,05	33,99	33,99	33,99	33,99	475	1
15/07/2024	0,74%	0,25	33,94	33,69	33,69	33,94	4K	3
12/07/2024	0,99%	0,33	33,69	33,72	33,66	33,90	1K	17
11/07/2024	4,05%	1,30	33,36	33,30	33,30	33,57	901	5
10/07/2024	-0,03%	-0,01	32,06	31,80	31,70	32,06	1K	6
09/07/2024	-1,20%	-0,39	32,07	32,19	32,07	32,19	5K	8
08/07/2024	-0,15%	-0,05	32,46	32,97	32,28	32,98	8K	7
05/07/2024	1,09%	0,35	32,51	32,49	32,16	32,51	6K	27
04/07/2024	-2,90%	-0,96	32,16	32,52	32,10	32,68	36K	9
03/07/2024	-1,34%	-0,45	33,12	33,58	33,02	33,58	2K	4
02/07/2024	1,73%	0,57	33,57	33,48	33,46	33,57	2K	3
01/07/2024	-1,37%	-0,46	33,00	33,46	33,00	33,48	4K	10
28/06/2024	1,36%	0,45	33,46	33,33	33,09	33,46	10K	16
27/06/2024	3,38%	1,08	33,01	33,01	33,01	33,01	3K	1
26/06/2024	-1,75%	-0,57	31,93	31,93	31,93	31,93	31	1
25/06/2024	0,78%	0,25	32,50	32,20	32,20	32,50	11K	7
24/06/2024	0,84%	0,27	32,25	31,62	31,62	33,00	3K	9
21/06/2024	2,30%	0,72	31,98	31,68	31,68	31,98	190	3
20/06/2024	-1,61%	-0,51	31,26	32,73	31,26	32,73	4K	10
19/06/2024	0,00%	0,00	31,77	31,39	31,39	31,96	2K	6
18/06/2024	1,24%	0,39	31,77	31,86	31,47	31,86	3K	19
17/06/2024	0,93%	0,29	31,38	31,38	31,38	31,41	2K	3
14/06/2024	0,00%	0,00	31,09	31,14	30,81	31,32	13K	8
13/06/2024	-1,49%	-0,47	31,09	31,47	31,02	31,47	5K	11
12/06/2024	2,24%	0,69	31,56	32,01	31,56	32,01	34K	6
11/06/2024	0,85%	0,26	30,87	30,72	30,72	30,87	2K	3
10/06/2024	-0,87%	-0,27	30,61	31,23	30,57	31,23	7K	10
07/06/2024	-0,96%	-0,30	30,88	30,06	30,06	30,96	6K	16
06/06/2024	-0,45%	-0,14	31,18	31,29	31,05	31,29	4K	4
05/06/2024	-0,48%	-0,15	31,32	31,47	31,30	32,22	1K	6
04/06/2024	2,64%	0,81	31,47	31,14	31,14	31,47	374	3
03/06/2024	-0,58%	-0,18	30,66	31,17	30,66	31,17	114K	8
31/05/2024	2,70%	0,81	30,84	31,20	30,84	31,20	2K	3
29/05/2024	0,00%	0,00	30,03	30,03	30,03	30,03	60	1
28/05/2024	-1,80%	-0,55	30,03	30,58	30,03	30,58	20K	11
27/05/2024	-0,07%	-0,02	30,58	30,02	30,02	30,58	7K	5
24/05/2024	-0,49%	-0,15	30,60	30,84	30,60	30,84	1K	7
23/05/2024	-1,82%	-0,57	30,75	31,31	30,75	31,31	3K	5
22/05/2024	1,16%	0,36	31,32	32,10	31,32	32,10	1K	10
21/05/2024	0,00%	0,00	30,96	30,96	30,96	30,96	1K	1
20/05/2024	0,13%	0,04	30,96	31,74	30,96	31,74	134K	22
17/05/2024	-0,32%	-0,10	30,92	30,93	30,83	31,14	3K	10
16/05/2024	1,67%	0,51	31,02	31,89	30,30	31,89	3K	7
15/05/2024	1,19%	0,36	30,51	30,62	30,45	30,62	1K	5
14/05/2024	-0,40%	-0,12	30,15	30,54	30,15	30,54	9K	5
13/05/2024	0,20%	0,06	30,27	30,06	30,06	30,39	3K	8
10/05/2024	0,20%	0,06	30,21	30,33	30,00	30,33	2K	7
09/05/2024	0,90%	0,27	30,15	29,88	29,88	30,48	4K	8
08/05/2024	1,46%	0,43	29,88	29,88	29,88	29,88	537	1
07/05/2024	0,79%	0,23	29,45	29,16	29,16	29,58	3K	8
06/05/2024	-2,47%	-0,74	29,22	29,88	29,10	29,88	6K	42
03/05/2024	0,84%	0,25	29,96	30,00	29,82	30,00	133K	7
02/05/2024	2,10%	0,61	29,71	30,18	28,92	30,18	3K	10
30/04/2024	-5,27%	-1,62	29,10	30,31	28,90	30,31	10K	46
29/04/2024	1,29%	0,39	30,72	30,72	30,72	30,72	16K	1
26/04/2024	-0,88%	-0,27	30,33	30,57	30,33	30,57	3K	2
25/04/2024	-1,67%	-0,52	30,60	30,68	30,60	30,78	367	3
24/04/2024	0,81%	0,25	31,12	31,23	31,12	31,26	905	4
23/04/2024	0,88%	0,27	30,87	30,87	30,87	30,87	555	4
22/04/2024	0,00%	0,00	30,60	30,60	30,60	30,60	30	1
19/04/2024	-1,45%	-0,45	30,60	32,10	30,60	32,10	2K	5
18/04/2024	-0,58%	-0,18	31,05	30,87	30,87	31,25	4K	8
17/04/2024	0,10%	0,03	31,23	31,23	31,23	31,23	218	1
16/04/2024	-0,19%	-0,06	31,20	31,20	31,20	31,29	904	3
15/04/2024	1,13%	0,35	31,26	30,99	30,87	31,29	3K	5
12/04/2024	-1,50%	-0,47	30,91	31,05	30,91	31,41	6K	7
11/04/2024	0,38%	0,12	31,38	31,44	31,38	31,44	157	2
10/04/2024	-2,86%	-0,92	31,26	31,29	31,21	31,35	8K	9
09/04/2024	-10,06%	-3,60	32,18	32,00	31,63	32,18	25K	14
08/04/2024	14,68%	4,58	35,78	31,23	31,23	35,78	2K	10
05/04/2024	-0,19%	-0,06	31,20	30,88	30,72	31,20	186	3
04/04/2024	0,39%	0,12	31,26	31,21	31,21	31,26	2K	4
03/04/2024	-0,67%	-0,21	31,14	32,52	30,99	32,52	906	7
02/04/2024	-1,60%	-0,51	31,35	31,88	31,21	31,88	17K	20
01/04/2024	-1,24%	-0,40	31,86	31,86	31,86	31,86	509	3
28/03/2024	2,15%	0,68	32,26	30,51	30,51	32,28	5K	7
27/03/2024	-	-	31,58	30,88	30,78	31,65	2K	6

Date,Open,High,Low,Close,Volume
03-Oct-24,36.40,36.40,35.99,35.99,3769
02-Oct-24,36.68,36.68,35.99,36.39,180007
01-Oct-24,36.57,37.00,36.57,36.68,513
30-Sep-24,36.40,36.84,36.40,36.64,7515
27-Sep-24,37.02,37.02,36.00,36.00,5691
26-Sep-24,37.40,37.68,37.20,37.20,36721
25-Sep-24,38.52,38.52,37.16,37.97,3625
24-Sep-24,39.25,39.39,38.04,38.16,2069
23-Sep-24,39.25,39.25,38.86,38.92,3168
20-Sep-24,39.72,39.72,38.86,38.86,2314
19-Sep-24,39.44,39.44,38.86,39.25,6888
18-Sep-24,39.88,39.88,39.00,39.00,4272
17-Sep-24,40.08,40.14,39.85,39.85,560
16-Sep-24,40.59,40.60,40.08,40.08,4192
13-Sep-24,40.64,41.00,40.56,41.00,30798
12-Sep-24,40.00,40.64,40.00,40.64,4664
11-Sep-24,40.00,40.00,39.36,39.80,3465
10-Sep-24,39.60,40.00,39.40,40.00,52399
09-Sep-24,38.00,39.24,38.00,39.24,6357
06-Sep-24,38.20,39.32,38.20,39.32,818
05-Sep-24,38.28,38.56,38.20,38.20,264042
04-Sep-24,38.87,39.16,38.40,38.60,4627
03-Sep-24,37.72,38.40,37.72,37.93,9105
02-Sep-24,37.59,38.37,36.29,38.37,6328
30-Aug-24,37.59,37.59,37.59,37.59,16163
29-Aug-24,38.84,38.84,37.28,37.28,6547
28-Aug-24,36.84,36.84,36.64,36.72,5802
27-Aug-24,36.60,36.76,36.24,36.36,915
26-Aug-24,36.84,36.84,36.60,36.60,509271
23-Aug-24,36.60,36.60,36.12,36.12,2046
22-Aug-24,36.48,36.66,36.48,36.66,21775
21-Aug-24,36.16,36.16,36.16,36.16,108
20-Aug-24,36.08,36.24,36.08,36.18,15485
19-Aug-24,38.47,38.47,35.68,35.68,5318
16-Aug-24,35.30,35.96,35.30,35.96,3265
15-Aug-24,36.00,36.00,33.30,33.30,4000
14-Aug-24,35.55,36.12,35.55,36.11,19110
13-Aug-24,36.08,36.08,35.58,35.58,2896
12-Aug-24,35.80,36.21,35.50,36.21,17738
09-Aug-24,35.52,36.05,35.52,36.05,39970
08-Aug-24,36.32,36.39,36.21,36.21,5581
07-Aug-24,37.04,37.04,36.72,36.76,1509
06-Aug-24,37.40,37.60,37.02,37.02,99299
05-Aug-24,38.48,38.48,37.88,37.88,917
02-Aug-24,37.99,38.88,37.99,38.76,108494
01-Aug-24,36.20,38.05,36.20,38.05,20992
31-Jul-24,36.28,36.28,36.12,36.20,6519
30-Jul-24,35.80,35.80,35.52,35.52,7601
29-Jul-24,35.24,35.60,35.16,35.32,2360
26-Jul-24,35.49,35.49,35.49,35.49,319
25-Jul-24,36.21,36.21,36.21,36.21,181
24-Jul-24,34.95,34.95,34.61,34.61,16237
23-Jul-24,34.96,34.96,34.72,34.72,2472
22-Jul-24,35.37,35.40,35.30,35.30,3464
19-Jul-24,35.52,35.52,35.37,35.37,10193
18-Jul-24,35.88,35.88,35.37,35.37,6287
17-Jul-24,35.04,35.13,35.04,35.13,8360
16-Jul-24,33.99,33.99,33.99,33.99,475
15-Jul-24,33.69,33.94,33.69,33.94,4472
12-Jul-24,33.72,33.90,33.66,33.69,1351
11-Jul-24,33.30,33.57,33.30,33.36,901
10-Jul-24,31.80,32.06,31.70,32.06,1246
09-Jul-24,32.19,32.19,32.07,32.07,4890
08-Jul-24,32.97,32.98,32.28,32.46,8256
05-Jul-24,32.49,32.51,32.16,32.51,6195
04-Jul-24,32.52,32.68,32.10,32.16,36417
03-Jul-24,33.58,33.58,33.02,33.12,1592
02-Jul-24,33.48,33.57,33.46,33.57,1975
01-Jul-24,33.46,33.48,33.00,33.00,4363
28-Jun-24,33.33,33.46,33.09,33.46,10469
27-Jun-24,33.01,33.01,33.01,33.01,3301
26-Jun-24,31.93,31.93,31.93,31.93,31
25-Jun-24,32.20,32.50,32.20,32.50,11202
24-Jun-24,31.62,33.00,31.62,32.25,3466
21-Jun-24,31.68,31.98,31.68,31.98,190
20-Jun-24,32.73,32.73,31.26,31.26,3767
19-Jun-24,31.39,31.96,31.39,31.77,1581
18-Jun-24,31.86,31.86,31.47,31.77,2628
17-Jun-24,31.38,31.41,31.38,31.38,1506
14-Jun-24,31.14,31.32,30.81,31.09,12870
13-Jun-24,31.47,31.47,31.02,31.09,4703
12-Jun-24,32.01,32.01,31.56,31.56,34479
11-Jun-24,30.72,30.87,30.72,30.87,1845
10-Jun-24,31.23,31.23,30.57,30.61,6780
07-Jun-24,30.06,30.96,30.06,30.88,5798
06-Jun-24,31.29,31.29,31.05,31.18,3710
05-Jun-24,31.47,32.22,31.30,31.32,1381
04-Jun-24,31.14,31.47,31.14,31.47,374
03-Jun-24,31.17,31.17,30.66,30.66,113910
31-May-24,31.20,31.20,30.84,30.84,1641
29-May-24,30.03,30.03,30.03,30.03,60
28-May-24,30.58,30.58,30.03,30.03,20009
27-May-24,30.02,30.58,30.02,30.58,6759
24-May-24,30.84,30.84,30.60,30.60,1384
23-May-24,31.31,31.31,30.75,30.75,2981
22-May-24,32.10,32.10,31.32,31.32,1293
21-May-24,30.96,30.96,30.96,30.96,1145
20-May-24,31.74,31.74,30.96,30.96,133574
17-May-24,30.93,31.14,30.83,30.92,2537
16-May-24,31.89,31.89,30.30,31.02,2775
15-May-24,30.62,30.62,30.45,30.51,1038
14-May-24,30.54,30.54,30.15,30.15,8940
13-May-24,30.06,30.39,30.06,30.27,2744
10-May-24,30.33,30.33,30.00,30.21,2081
09-May-24,29.88,30.48,29.88,30.15,3894
08-May-24,29.88,29.88,29.88,29.88,537
07-May-24,29.16,29.58,29.16,29.45,3235
06-May-24,29.88,29.88,29.10,29.22,6387
03-May-24,30.00,30.00,29.82,29.96,133056
02-May-24,30.18,30.18,28.92,29.71,3091
30-Apr-24,30.31,30.31,28.90,29.10,9598
29-Apr-24,30.72,30.72,30.72,30.72,15667
26-Apr-24,30.57,30.57,30.33,30.33,3063
25-Apr-24,30.68,30.78,30.60,30.60,367
24-Apr-24,31.23,31.26,31.12,31.12,905
23-Apr-24,30.87,30.87,30.87,30.87,555
22-Apr-24,30.60,30.60,30.60,30.60,30
19-Apr-24,32.10,32.10,30.60,30.60,2123
18-Apr-24,30.87,31.25,30.87,31.05,4362
17-Apr-24,31.23,31.23,31.23,31.23,218
16-Apr-24,31.20,31.29,31.20,31.20,904
15-Apr-24,30.99,31.29,30.87,31.26,2572
12-Apr-24,31.05,31.41,30.91,30.91,5580
11-Apr-24,31.44,31.44,31.38,31.38,157
10-Apr-24,31.29,31.35,31.21,31.26,8214
09-Apr-24,32.00,32.18,31.63,32.18,25224
08-Apr-24,31.23,35.78,31.23,35.78,2139
05-Apr-24,30.88,31.20,30.72,31.20,186
04-Apr-24,31.21,31.26,31.21,31.26,1779
03-Apr-24,32.52,32.52,30.99,31.14,906
02-Apr-24,31.88,31.88,31.21,31.35,17377
01-Apr-24,31.86,31.86,31.86,31.86,509
28-Mar-24,30.51,32.28,30.51,32.26,4797
27-Mar-24,30.88,31.65,30.78,31.58,1673

*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: S2UI34