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
02/04/2025	0,63%	0,23	36,83	36,88	36,68	36,88	110K	21
01/04/2025	-0,60%	-0,22	36,60	36,82	36,44	36,82	113K	7
31/03/2025	0,00%	0,00	36,82	37,10	36,82	37,10	2K	3
27/03/2025	-1,81%	-0,68	36,82	36,56	36,53	36,84	2K	39
26/03/2025	2,91%	1,06	37,50	36,75	36,73	37,50	2K	37
25/03/2025	-2,88%	-1,08	36,44	37,16	36,44	37,16	7K	5
24/03/2025	0,21%	0,08	37,52	37,50	37,16	37,56	7K	14

21/03/2025	-2,50%	-0,96	37,44	37,92	37,44	37,92	526	2
20/03/2025	3,50%	1,30	38,40	38,40	38,40	38,40	115	1
19/03/2025	-1,54%	-0,58	37,10	37,62	37,10	37,62	600	5
18/03/2025	1,78%	0,66	37,68	37,50	37,50	37,68	750	3
17/03/2025	1,37%	0,50	37,02	37,04	37,02	37,04	1K	2
14/03/2025	0,55%	0,20	36,52	36,32	36,32	36,52	182	2
13/03/2025	-2,58%	-0,96	36,32	37,28	36,32	37,28	8K	26
12/03/2025	-1,58%	-0,60	37,28	37,40	37,28	37,59	9K	5
11/03/2025	-0,79%	-0,30	37,88	38,16	37,88	38,16	265	7
10/03/2025	-1,19%	-0,46	38,18	38,21	38,18	38,21	76	2
07/03/2025	1,98%	0,75	38,64	38,72	38,64	38,84	348	7
06/03/2025	-1,64%	-0,63	37,89	38,04	37,89	38,10	417	4
05/03/2025	-3,89%	-1,56	38,52	38,44	38,03	38,70	1K	5
28/02/2025	1,93%	0,76	40,08	38,72	38,72	40,11	11K	7
27/02/2025	0,69%	0,27	39,32	39,05	38,97	39,32	2K	4
26/02/2025	-0,69%	-0,27	39,05	38,96	38,96	39,05	78	2
25/02/2025	1,24%	0,48	39,32	38,45	38,28	39,32	2K	5
24/02/2025	7,92%	2,85	38,84	36,90	36,90	38,84	5K	4
20/02/2025	0,31%	0,11	35,99	35,96	35,96	35,99	3K	3
18/02/2025	-0,11%	-0,04	35,88	35,88	35,88	35,88	1K	2
17/02/2025	-0,22%	-0,08	35,92	35,92	35,40	35,92	6K	6
14/02/2025	-0,33%	-0,12	36,00	36,56	36,00	36,56	5K	6
13/02/2025	0,44%	0,16	36,12	36,52	36,12	36,52	7K	3
12/02/2025	-1,21%	-0,44	35,96	35,96	35,96	35,96	179	1
11/02/2025	-0,66%	-0,24	36,40	36,40	36,40	36,40	655	1
10/02/2025	1,22%	0,44	36,64	36,51	36,04	37,72	1K	8
07/02/2025	0,95%	0,34	36,20	35,92	35,92	36,48	3K	29
06/02/2025	-2,10%	-0,77	35,86	37,32	35,86	39,90	1M	17
05/02/2025	0,99%	0,36	36,63	35,83	35,24	37,08	45K	45
04/02/2025	-1,31%	-0,48	36,27	36,40	36,27	36,58	9K	3
03/02/2025	0,14%	0,05	36,75	36,32	36,01	36,75	212K	6
31/01/2025	-0,33%	-0,12	36,70	36,87	36,70	36,87	1K	2
30/01/2025	-1,58%	-0,59	36,82	37,41	36,82	37,41	7K	26
29/01/2025	0,86%	0,32	37,41	37,01	36,40	37,41	1K	5
28/01/2025	-4,01%	-1,55	37,09	39,03	37,09	39,03	2K	4
27/01/2025	2,52%	0,95	38,64	38,64	38,00	38,70	25K	8
24/01/2025	1,75%	0,65	37,69	36,32	36,32	37,95	10K	5
23/01/2025	-0,72%	-0,27	37,04	37,04	37,04	37,04	37	1
22/01/2025	-3,29%	-1,27	37,31	38,58	37,31	38,58	2K	5
21/01/2025	2,25%	0,85	38,58	38,20	38,20	38,80	612	4
20/01/2025	-1,31%	-0,50	37,73	37,88	37,62	37,88	15K	7
17/01/2025	3,21%	1,19	38,23	37,89	37,89	38,40	575	3
16/01/2025	1,09%	0,40	37,04	37,44	36,60	37,44	19K	5
15/01/2025	0,60%	0,22	36,64	36,43	36,42	36,68	2K	4
14/01/2025	-2,20%	-0,82	36,42	37,51	36,42	37,89	23K	13
13/01/2025	1,47%	0,54	37,24	36,49	36,49	37,24	2K	7
10/01/2025	-1,85%	-0,69	36,70	37,32	36,45	37,32	6K	7
09/01/2025	-8,34%	-3,40	37,39	38,37	37,39	38,37	12K	16
08/01/2025	9,68%	3,60	40,79	37,36	37,36	40,79	4K	7
07/01/2025	-1,30%	-0,49	37,19	37,40	37,11	37,40	1K	12
06/01/2025	-3,19%	-1,24	37,68	38,92	37,68	38,92	495	6
03/01/2025	3,98%	1,49	38,92	37,43	37,43	38,92	30K	38
02/01/2025	-0,45%	-0,17	37,43	37,80	37,43	37,96	8K	10
30/12/2024	-2,08%	-0,80	37,60	38,40	37,53	38,40	14K	65
27/12/2024	-0,83%	-0,32	38,40	41,19	36,00	41,19	2K	12
26/12/2024	0,41%	0,16	38,72	39,20	38,72	39,20	234	4
23/12/2024	2,15%	0,81	38,56	38,30	37,75	39,23	18K	59
20/12/2024	1,86%	0,69	37,75	36,77	36,77	37,75	11K	2
19/12/2024	-2,42%	-0,92	37,06	39,16	37,06	39,16	9K	13
18/12/2024	1,69%	0,63	37,98	37,84	37,84	38,52	31K	11
17/12/2024	-0,03%	-0,01	37,35	38,35	37,35	38,52	10K	10
16/12/2024	1,97%	0,72	37,36	35,90	35,90	37,59	2K	14
13/12/2024	-0,54%	-0,20	36,64	36,61	36,61	36,64	146	2
12/12/2024	1,60%	0,58	36,84	36,26	36,26	37,24	4K	7
11/12/2024	-2,42%	-0,90	36,26	36,96	36,12	36,96	13K	5
10/12/2024	-2,08%	-0,79	37,16	37,84	37,04	37,96	860	12
09/12/2024	0,13%	0,05	37,95	38,30	37,95	38,50	1K	28
06/12/2024	0,03%	0,01	37,90	38,30	37,82	38,30	2K	5
05/12/2024	-1,46%	-0,56	37,89	38,02	37,65	38,02	4K	6
04/12/2024	0,23%	0,09	38,45	38,32	38,32	38,45	19K	5
03/12/2024	-0,47%	-0,18	38,36	38,93	38,36	38,93	37K	9
02/12/2024	1,39%	0,53	38,54	39,20	38,12	39,20	48K	29
29/11/2024	-2,11%	-0,82	38,01	39,43	38,01	39,43	10K	10
28/11/2024	2,62%	0,99	38,83	38,22	38,22	38,83	814	2
27/11/2024	2,49%	0,92	37,84	37,20	37,20	38,08	15K	4
26/11/2024	-1,99%	-0,75	36,92	37,08	36,68	37,08	4K	36
25/11/2024	1,35%	0,50	37,67	37,68	37,36	37,68	8K	6
22/11/2024	-0,72%	-0,27	37,17	37,17	37,17	37,17	7K	2
21/11/2024	1,96%	0,72	37,44	37,44	37,44	37,50	8K	3
19/11/2024	3,03%	1,08	36,72	38,22	36,68	38,22	1K	22
18/11/2024	-1,82%	-0,66	35,64	36,36	35,60	36,36	2K	18
14/11/2024	0,61%	0,22	36,30	38,52	36,04	38,52	15K	9
13/11/2024	0,45%	0,16	36,08	38,88	36,04	38,88	4K	26
12/11/2024	-2,34%	-0,86	35,92	36,00	35,92	36,00	107	2
11/11/2024	1,71%	0,62	36,78	39,43	36,60	39,43	21K	7
08/11/2024	5,12%	1,76	36,16	36,04	36,00	36,40	8K	16
07/11/2024	-7,13%	-2,64	34,40	35,28	34,25	35,40	17K	13
06/11/2024	-1,80%	-0,68	37,04	38,00	37,01	38,00	566	3
05/11/2024	0,03%	0,01	37,72	38,08	37,72	38,08	9K	10
04/11/2024	-1,02%	-0,39	37,71	38,10	37,70	38,16	15K	9
01/11/2024	-0,99%	-0,38	38,10	38,92	38,10	38,92	13K	11
31/10/2024	0,94%	0,36	38,48	37,68	37,68	39,12	21K	7
30/10/2024	0,21%	0,08	38,12	38,36	38,05	38,48	18K	6
29/10/2024	3,15%	1,16	38,04	38,00	37,80	38,08	2K	21
28/10/2024	-4,23%	-1,63	36,88	38,00	36,70	38,36	14K	12
25/10/2024	-2,85%	-1,13	38,51	39,52	38,46	39,52	95K	10
24/10/2024	0,08%	0,03	39,64	39,64	39,64	39,68	6K	3
23/10/2024	3,02%	1,16	39,61	39,04	39,04	39,61	8K	18
22/10/2024	0,65%	0,25	38,45	37,85	37,85	38,57	6K	6
21/10/2024	-1,75%	-0,68	38,20	39,00	38,08	39,00	7K	9
18/10/2024	0,41%	0,16	38,88	38,61	38,60	40,00	12K	21
17/10/2024	0,81%	0,31	38,72	38,96	38,72	39,09	2K	5
16/10/2024	1,94%	0,73	38,41	37,91	37,91	38,52	101K	9
15/10/2024	3,63%	1,32	37,68	37,96	37,68	37,96	3K	6
14/10/2024	-0,95%	-0,35	36,36	36,30	36,12	36,36	12K	3
11/10/2024	3,70%	1,31	36,71	36,32	36,32	36,71	1K	4
10/10/2024	-0,17%	-0,06	35,40	35,40	35,40	35,40	70	1
09/10/2024	2,34%	0,81	35,46	35,37	34,89	35,46	528	3
08/10/2024	-1,00%	-0,35	34,65	35,36	34,60	35,36	3K	7
07/10/2024	-1,69%	-0,60	35,00	35,60	34,80	35,60	19K	8
04/10/2024	-1,08%	-0,39	35,60	36,35	35,36	36,35	2K	9
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	-	-	40,64	40,00	40,00	40,64	5K	2

Date,Open,High,Low,Close,Volume
02-Apr-25,36.88,36.88,36.68,36.83,109780
01-Apr-25,36.82,36.82,36.44,36.60,112652
31-Mar-25,37.10,37.10,36.82,36.82,1890
27-Mar-25,36.56,36.84,36.53,36.82,2055
26-Mar-25,36.75,37.50,36.73,37.50,1851
25-Mar-25,37.16,37.16,36.44,36.44,6507
24-Mar-25,37.50,37.56,37.16,37.52,6715
21-Mar-25,37.92,37.92,37.44,37.44,526
20-Mar-25,38.40,38.40,38.40,38.40,115
19-Mar-25,37.62,37.62,37.10,37.10,600
18-Mar-25,37.50,37.68,37.50,37.68,750
17-Mar-25,37.04,37.04,37.02,37.02,1295
14-Mar-25,36.32,36.52,36.32,36.52,182
13-Mar-25,37.28,37.28,36.32,36.32,8062
12-Mar-25,37.40,37.59,37.28,37.28,8938
11-Mar-25,38.16,38.16,37.88,37.88,265
10-Mar-25,38.21,38.21,38.18,38.18,76
07-Mar-25,38.72,38.84,38.64,38.64,348
06-Mar-25,38.04,38.10,37.89,37.89,417
05-Mar-25,38.44,38.70,38.03,38.52,1307
28-Feb-25,38.72,40.11,38.72,40.08,11417
27-Feb-25,39.05,39.32,38.97,39.32,2146
26-Feb-25,38.96,39.05,38.96,39.05,78
25-Feb-25,38.45,39.32,38.28,39.32,1930
24-Feb-25,36.90,38.84,36.90,38.84,5372
20-Feb-25,35.96,35.99,35.96,35.99,2842
18-Feb-25,35.88,35.88,35.88,35.88,1004
17-Feb-25,35.92,35.92,35.40,35.92,6164
14-Feb-25,36.56,36.56,36.00,36.00,5006
13-Feb-25,36.52,36.52,36.12,36.12,6980
12-Feb-25,35.96,35.96,35.96,35.96,179
11-Feb-25,36.40,36.40,36.40,36.40,655
10-Feb-25,36.51,37.72,36.04,36.64,1462
07-Feb-25,35.92,36.48,35.92,36.20,2685
06-Feb-25,37.32,39.90,35.86,35.86,1249344
05-Feb-25,35.83,37.08,35.24,36.63,45218
04-Feb-25,36.40,36.58,36.27,36.27,9075
03-Feb-25,36.32,36.75,36.01,36.75,212438
31-Jan-25,36.87,36.87,36.70,36.70,1361
30-Jan-25,37.41,37.41,36.82,36.82,6793
29-Jan-25,37.01,37.41,36.40,37.41,1240
28-Jan-25,39.03,39.03,37.09,37.09,2036
27-Jan-25,38.64,38.70,38.00,38.64,24571
24-Jan-25,36.32,37.95,36.32,37.69,9923
23-Jan-25,37.04,37.04,37.04,37.04,37
22-Jan-25,38.58,38.58,37.31,37.31,1674
21-Jan-25,38.20,38.80,38.20,38.58,612
20-Jan-25,37.88,37.88,37.62,37.73,14924
17-Jan-25,37.89,38.40,37.89,38.23,575
16-Jan-25,37.44,37.44,36.60,37.04,18639
15-Jan-25,36.43,36.68,36.42,36.64,1713
14-Jan-25,37.51,37.89,36.42,36.42,23326
13-Jan-25,36.49,37.24,36.49,37.24,1506
10-Jan-25,37.32,37.32,36.45,36.70,5625
09-Jan-25,38.37,38.37,37.39,37.39,11846
08-Jan-25,37.36,40.79,37.36,40.79,4153
07-Jan-25,37.40,37.40,37.11,37.19,1193
06-Jan-25,38.92,38.92,37.68,37.68,495
03-Jan-25,37.43,38.92,37.43,38.92,30231
02-Jan-25,37.80,37.96,37.43,37.43,8324
30-Dec-24,38.40,38.40,37.53,37.60,13570
27-Dec-24,41.19,41.19,36.00,38.40,1694
26-Dec-24,39.20,39.20,38.72,38.72,234
23-Dec-24,38.30,39.23,37.75,38.56,17930
20-Dec-24,36.77,37.75,36.77,37.75,11361
19-Dec-24,39.16,39.16,37.06,37.06,8595
18-Dec-24,37.84,38.52,37.84,37.98,31021
17-Dec-24,38.35,38.52,37.35,37.35,10385
16-Dec-24,35.90,37.59,35.90,37.36,2359
13-Dec-24,36.61,36.64,36.61,36.64,146
12-Dec-24,36.26,37.24,36.26,36.84,3609
11-Dec-24,36.96,36.96,36.12,36.26,13452
10-Dec-24,37.84,37.96,37.04,37.16,860
09-Dec-24,38.30,38.50,37.95,37.95,1484
06-Dec-24,38.30,38.30,37.82,37.90,1744
05-Dec-24,38.02,38.02,37.65,37.89,3922
04-Dec-24,38.32,38.45,38.32,38.45,18562
03-Dec-24,38.93,38.93,38.36,38.36,37009
02-Dec-24,39.20,39.20,38.12,38.54,48122
29-Nov-24,39.43,39.43,38.01,38.01,10440
28-Nov-24,38.22,38.83,38.22,38.83,814
27-Nov-24,37.20,38.08,37.20,37.84,15085
26-Nov-24,37.08,37.08,36.68,36.92,3865
25-Nov-24,37.68,37.68,37.36,37.67,8243
22-Nov-24,37.17,37.17,37.17,37.17,7396
21-Nov-24,37.44,37.50,37.44,37.44,7525
19-Nov-24,38.22,38.22,36.68,36.72,1067
18-Nov-24,36.36,36.36,35.60,35.64,1548
14-Nov-24,38.52,38.52,36.04,36.30,14782
13-Nov-24,38.88,38.88,36.04,36.08,3906
12-Nov-24,36.00,36.00,35.92,35.92,107
11-Nov-24,39.43,39.43,36.60,36.78,20539
08-Nov-24,36.04,36.40,36.00,36.16,7695
07-Nov-24,35.28,35.40,34.25,34.40,16691
06-Nov-24,38.00,38.00,37.01,37.04,566
05-Nov-24,38.08,38.08,37.72,37.72,9060
04-Nov-24,38.10,38.16,37.70,37.71,14824
01-Nov-24,38.92,38.92,38.10,38.10,13272
31-Oct-24,37.68,39.12,37.68,38.48,21023
30-Oct-24,38.36,38.48,38.05,38.12,18275
29-Oct-24,38.00,38.08,37.80,38.04,1670
28-Oct-24,38.00,38.36,36.70,36.88,13723
25-Oct-24,39.52,39.52,38.46,38.51,94844
24-Oct-24,39.64,39.68,39.64,39.64,6425
23-Oct-24,39.04,39.61,39.04,39.61,8023
22-Oct-24,37.85,38.57,37.85,38.45,6037
21-Oct-24,39.00,39.00,38.08,38.20,6663
18-Oct-24,38.61,40.00,38.60,38.88,11649
17-Oct-24,38.96,39.09,38.72,38.72,1981
16-Oct-24,37.91,38.52,37.91,38.41,101470
15-Oct-24,37.96,37.96,37.68,37.68,3472
14-Oct-24,36.30,36.36,36.12,36.36,12497
11-Oct-24,36.32,36.71,36.32,36.71,1242
10-Oct-24,35.40,35.40,35.40,35.40,70
09-Oct-24,35.37,35.46,34.89,35.46,528
08-Oct-24,35.36,35.36,34.60,34.65,2633
07-Oct-24,35.60,35.60,34.80,35.00,18516
04-Oct-24,36.35,36.35,35.36,35.60,2028
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

*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