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
20/02/2026	-2,30%	-0,79	33,56	33,68	33,56	33,89	9K	6
19/02/2026	0,41%	0,14	34,35	34,20	34,20	34,35	136	3
18/02/2026	0,21%	0,07	34,21	34,14	34,14	34,35	922	4
13/02/2026	1,37%	0,46	34,14	34,49	33,66	34,49	339	4
12/02/2026	2,03%	0,67	33,68	33,02	32,95	33,68	568	4
11/02/2026	0,67%	0,22	33,01	33,92	32,89	33,92	2K	3
10/02/2026	0,00%	0,00	32,79	32,79	32,79	32,79	360	1

09/02/2026	1,96%	0,63	32,79	32,22	32,22	32,79	162	2
06/02/2026	-2,46%	-0,81	32,16	32,16	32,16	32,16	160	1
05/02/2026	-1,82%	-0,61	32,97	33,06	32,73	33,06	525	3
04/02/2026	0,66%	0,22	33,58	33,75	33,58	33,75	1K	2
03/02/2026	1,09%	0,36	33,36	31,00	31,00	33,36	469	4
02/02/2026	4,27%	1,35	33,00	34,49	33,00	34,49	220K	10
30/01/2026	-3,36%	-1,10	31,65	31,65	31,65	31,65	3K	1
29/01/2026	1,21%	0,39	32,75	32,72	32,36	32,75	1K	5
28/01/2026	-2,71%	-0,90	32,36	33,55	32,36	33,55	17K	5
27/01/2026	0,24%	0,08	33,26	33,17	33,06	33,41	1K	6
26/01/2026	-1,54%	-0,52	33,18	33,60	32,85	33,60	3K	9
23/01/2026	1,11%	0,37	33,70	35,00	33,70	35,00	484	2
21/01/2026	-1,97%	-0,67	33,33	34,01	32,71	34,01	1K	5
20/01/2026	-2,02%	-0,70	34,00	34,71	34,00	34,78	1K	6
19/01/2026	0,00%	0,00	34,70	34,70	34,70	34,70	34	1
16/01/2026	1,02%	0,35	34,70	34,25	34,25	34,70	14K	2
15/01/2026	0,70%	0,24	34,35	34,89	34,35	34,89	4K	4
14/01/2026	-1,47%	-0,51	34,11	34,02	34,02	34,11	1K	2
13/01/2026	3,41%	1,14	34,62	34,62	34,62	34,62	138	1
09/01/2026	0,21%	0,07	33,48	33,48	33,48	33,48	133	1
08/01/2026	0,66%	0,22	33,41	33,41	33,41	33,41	33	1
07/01/2026	1,50%	0,49	33,19	33,30	33,19	33,30	14K	2
06/01/2026	0,55%	0,18	32,70	34,66	32,70	34,66	416K	11
05/01/2026	-1,36%	-0,45	32,52	34,92	32,49	34,92	858	6
02/01/2026	-5,80%	-2,03	32,97	33,57	32,91	33,57	20K	23
30/12/2025	1,42%	0,49	35,00	34,99	34,99	35,00	2K	4
29/12/2025	0,26%	0,09	34,51	34,14	32,70	34,51	7K	5
26/12/2025	0,82%	0,28	34,42	34,42	34,42	34,42	653	1
23/12/2025	-0,35%	-0,12	34,14	34,25	34,14	34,25	342	2
22/12/2025	0,71%	0,24	34,26	34,23	34,23	34,26	582	2
19/12/2025	-0,03%	-0,01	34,02	34,02	34,02	34,02	3K	1
18/12/2025	-0,93%	-0,32	34,03	34,08	33,94	34,08	10K	7
17/12/2025	1,51%	0,51	34,35	34,35	34,35	34,41	790	3
16/12/2025	1,26%	0,42	33,84	33,84	33,84	33,84	53K	2
15/12/2025	0,75%	0,25	33,42	32,89	32,86	33,42	2K	3
12/12/2025	-0,75%	-0,25	33,17	33,39	33,10	33,39	7K	7
11/12/2025	-0,86%	-0,29	33,42	33,71	33,42	33,71	201	2
10/12/2025	-0,12%	-0,04	33,71	34,31	33,60	34,31	17K	8
09/12/2025	-0,65%	-0,22	33,75	33,66	33,63	33,75	303	9
08/12/2025	0,15%	0,05	33,97	35,37	33,97	35,37	9K	4
05/12/2025	0,33%	0,11	33,92	33,92	33,92	33,92	33	1
04/12/2025	-0,53%	-0,18	33,81	33,81	33,81	33,81	439	1
03/12/2025	-0,41%	-0,14	33,99	33,84	33,81	33,99	29K	3
02/12/2025	-0,90%	-0,31	34,13	34,20	33,96	34,20	4K	4
01/12/2025	1,20%	0,41	34,44	34,38	34,38	34,44	9K	3
27/11/2025	-2,21%	-0,77	34,03	34,70	34,03	34,70	5K	4
24/11/2025	0,49%	0,17	34,80	34,24	34,24	34,80	4K	3
21/11/2025	3,90%	1,30	34,63	34,57	34,57	34,72	4K	4
19/11/2025	-0,39%	-0,13	33,33	33,33	33,33	33,33	3K	2
18/11/2025	-0,09%	-0,03	33,46	33,46	33,46	33,46	3K	1
17/11/2025	0,09%	0,03	33,49	33,66	33,49	33,66	7K	2
14/11/2025	0,97%	0,32	33,46	33,22	33,22	33,46	18K	7
13/11/2025	-2,30%	-0,78	33,14	33,45	33,14	33,45	4K	2
12/11/2025	0,59%	0,20	33,92	33,72	33,72	33,96	11K	13
11/11/2025	3,56%	1,16	33,72	34,32	32,55	34,32	84K	20
10/11/2025	0,00%	0,00	32,56	34,47	32,56	34,47	4K	8
07/11/2025	-2,34%	-0,78	32,56	32,56	32,56	32,56	6K	2
06/11/2025	-0,09%	-0,03	33,34	34,56	33,34	34,56	435	2
05/11/2025	-0,33%	-0,11	33,37	33,48	33,37	33,48	2K	2
04/11/2025	0,48%	0,16	33,48	33,25	33,25	33,63	5K	4
03/11/2025	-1,65%	-0,56	33,32	33,47	33,29	33,69	18K	5
31/10/2025	2,14%	0,71	33,88	33,88	33,88	33,88	3K	1
30/10/2025	3,82%	1,22	33,17	31,80	31,80	33,67	14K	8
29/10/2025	-2,02%	-0,66	31,95	31,95	31,89	32,04	2K	27
28/10/2025	-2,04%	-0,68	32,61	33,00	32,61	33,01	464K	14
27/10/2025	-0,83%	-0,28	33,29	33,42	33,29	33,42	4K	4
24/10/2025	1,27%	0,42	33,57	33,41	33,41	33,57	134	4
23/10/2025	-2,21%	-0,75	33,15	33,33	32,97	33,33	3K	4
22/10/2025	1,44%	0,48	33,90	33,90	33,90	33,90	101	1
20/10/2025	0,15%	0,05	33,42	33,37	33,19	33,42	4K	5
17/10/2025	-0,77%	-0,26	33,37	35,31	33,37	35,31	2K	3
16/10/2025	-1,52%	-0,52	33,63	33,96	33,63	33,96	508	3
15/10/2025	1,97%	0,66	34,15	34,08	34,03	34,35	9K	6
14/10/2025	1,30%	0,43	33,49	33,36	33,36	33,54	1K	10
13/10/2025	-2,62%	-0,89	33,06	35,14	33,06	35,14	369	2
10/10/2025	0,47%	0,16	33,95	33,92	33,80	34,00	2K	5
07/10/2025	-1,54%	-0,53	33,79	34,11	33,79	34,14	4K	7
06/10/2025	-1,46%	-0,51	34,32	34,32	34,32	34,32	274	1
03/10/2025	1,22%	0,42	34,83	34,72	34,62	34,83	799	12
02/10/2025	0,58%	0,20	34,41	34,38	34,21	34,59	618	5
01/10/2025	0,03%	0,01	34,21	34,50	34,20	34,65	1K	4
30/09/2025	0,44%	0,15	34,20	34,00	34,00	34,20	2K	5
29/09/2025	-0,61%	-0,21	34,05	34,05	34,05	34,05	170	2
26/09/2025	0,00%	0,00	34,26	34,32	34,26	34,32	4K	2
25/09/2025	0,00%	0,00	34,26	34,26	34,26	34,26	68	1
24/09/2025	0,32%	0,11	34,26	34,24	34,24	34,26	1K	2
23/09/2025	0,21%	0,07	34,15	34,14	34,10	34,26	21K	4
22/09/2025	-0,32%	-0,11	34,08	34,08	34,08	34,08	54K	1
19/09/2025	0,26%	0,09	34,19	34,29	34,19	34,35	57K	8
18/09/2025	0,35%	0,12	34,10	34,00	33,88	34,10	5K	8
17/09/2025	-0,06%	-0,02	33,98	34,00	33,98	34,38	3K	5
16/09/2025	-1,36%	-0,47	34,00	33,93	33,93	34,00	8K	4
15/09/2025	-0,95%	-0,33	34,47	34,60	34,47	34,60	1K	2
12/09/2025	0,46%	0,16	34,80	35,11	34,80	35,11	1K	5
10/09/2025	-1,48%	-0,52	34,64	35,88	34,56	35,88	319	4
09/09/2025	0,00%	0,00	35,16	35,16	35,16	35,16	105	1
05/09/2025	0,00%	0,00	35,16	35,52	35,04	35,52	3K	5
04/09/2025	3,44%	1,17	35,16	34,56	34,56	35,16	174	3
02/09/2025	-2,61%	-0,91	33,99	34,50	33,96	34,50	2K	12
01/09/2025	1,16%	0,40	34,90	34,90	34,90	34,90	1K	1
29/08/2025	1,44%	0,49	34,50	34,53	34,17	34,53	2K	4
28/08/2025	-0,67%	-0,23	34,01	34,09	33,71	34,09	5K	4
27/08/2025	0,74%	0,25	34,24	34,17	34,17	34,24	786	2
26/08/2025	0,44%	0,15	33,99	33,99	33,99	33,99	747	2
25/08/2025	-1,14%	-0,39	33,84	33,84	33,84	33,84	439	1
22/08/2025	-1,38%	-0,48	34,23	34,26	34,23	34,26	342	10
21/08/2025	-0,17%	-0,06	34,71	34,77	34,71	34,77	2K	3
20/08/2025	-0,60%	-0,21	34,77	34,77	34,77	34,77	34	1
19/08/2025	2,73%	0,93	34,98	34,53	34,53	34,98	9K	4
18/08/2025	-1,22%	-0,42	34,05	35,25	34,05	35,25	2K	5
15/08/2025	0,26%	0,09	34,47	34,25	34,25	34,47	102	2
14/08/2025	1,33%	0,45	34,38	34,38	34,38	34,38	34	1
12/08/2025	-1,14%	-0,39	33,93	33,81	33,78	34,08	747	15
11/08/2025	0,12%	0,04	34,32	34,38	34,32	34,38	858	2
08/08/2025	0,41%	0,14	34,28	34,29	34,28	34,29	1K	4
07/08/2025	-0,70%	-0,24	34,14	34,29	34,14	34,29	239	7
06/08/2025	-0,89%	-0,31	34,38	34,38	34,38	34,38	2K	1
04/08/2025	1,14%	0,39	34,69	34,30	34,30	34,92	4K	20
01/08/2025	-0,67%	-0,23	34,30	34,53	34,30	34,59	4K	4
31/07/2025	7,07%	2,28	34,53	35,10	34,53	35,10	2K	3
30/07/2025	-3,70%	-1,24	32,25	33,30	32,25	33,30	3K	3
29/07/2025	1,30%	0,43	33,49	33,21	33,15	33,49	9K	14
28/07/2025	-0,90%	-0,30	33,06	33,10	33,06	33,10	66	2
25/07/2025	-0,18%	-0,06	33,36	34,00	32,88	34,00	899	8
24/07/2025	-2,74%	-0,94	33,42	34,15	33,42	34,15	437	4
23/07/2025	-1,94%	-0,68	34,36	34,89	34,24	34,89	1K	16
22/07/2025	-	-	35,04	34,60	34,60	35,16	8K	21

Date,Open,High,Low,Close,Volume
20-Feb-26,33.68,33.89,33.56,33.56,9167
19-Feb-26,34.20,34.35,34.20,34.35,136
18-Feb-26,34.14,34.35,34.14,34.21,922
13-Feb-26,34.49,34.49,33.66,34.14,339
12-Feb-26,33.02,33.68,32.95,33.68,568
11-Feb-26,33.92,33.92,32.89,33.01,2253
10-Feb-26,32.79,32.79,32.79,32.79,360
09-Feb-26,32.22,32.79,32.22,32.79,162
06-Feb-26,32.16,32.16,32.16,32.16,160
05-Feb-26,33.06,33.06,32.73,32.97,525
04-Feb-26,33.75,33.75,33.58,33.58,1383
03-Feb-26,31.00,33.36,31.00,33.36,469
02-Feb-26,34.49,34.49,33.00,33.00,220489
30-Jan-26,31.65,31.65,31.65,31.65,3165
29-Jan-26,32.72,32.75,32.36,32.75,1167
28-Jan-26,33.55,33.55,32.36,32.36,16606
27-Jan-26,33.17,33.41,33.06,33.26,1030
26-Jan-26,33.60,33.60,32.85,33.18,2971
23-Jan-26,35.00,35.00,33.70,33.70,484
21-Jan-26,34.01,34.01,32.71,33.33,1317
20-Jan-26,34.71,34.78,34.00,34.00,1137
19-Jan-26,34.70,34.70,34.70,34.70,34
16-Jan-26,34.25,34.70,34.25,34.70,14383
15-Jan-26,34.89,34.89,34.35,34.35,4197
14-Jan-26,34.02,34.11,34.02,34.11,1124
13-Jan-26,34.62,34.62,34.62,34.62,138
09-Jan-26,33.48,33.48,33.48,33.48,133
08-Jan-26,33.41,33.41,33.41,33.41,33
07-Jan-26,33.30,33.30,33.19,33.19,13742
06-Jan-26,34.66,34.66,32.70,32.70,415671
05-Jan-26,34.92,34.92,32.49,32.52,858
02-Jan-26,33.57,33.57,32.91,32.97,20174
30-Dec-25,34.99,35.00,34.99,35.00,2169
29-Dec-25,34.14,34.51,32.70,34.51,6794
26-Dec-25,34.42,34.42,34.42,34.42,653
23-Dec-25,34.25,34.25,34.14,34.14,342
22-Dec-25,34.23,34.26,34.23,34.26,582
19-Dec-25,34.02,34.02,34.02,34.02,3402
18-Dec-25,34.08,34.08,33.94,34.03,10394
17-Dec-25,34.35,34.41,34.35,34.35,790
16-Dec-25,33.84,33.84,33.84,33.84,53467
15-Dec-25,32.89,33.42,32.86,33.42,1874
12-Dec-25,33.39,33.39,33.10,33.17,7112
11-Dec-25,33.71,33.71,33.42,33.42,201
10-Dec-25,34.31,34.31,33.60,33.71,17490
09-Dec-25,33.66,33.75,33.63,33.75,303
08-Dec-25,35.37,35.37,33.97,33.97,8524
05-Dec-25,33.92,33.92,33.92,33.92,33
04-Dec-25,33.81,33.81,33.81,33.81,439
03-Dec-25,33.84,33.99,33.81,33.99,28535
02-Dec-25,34.20,34.20,33.96,34.13,3515
01-Dec-25,34.38,34.44,34.38,34.44,9366
27-Nov-25,34.70,34.70,34.03,34.03,5079
24-Nov-25,34.24,34.80,34.24,34.80,3524
21-Nov-25,34.57,34.72,34.57,34.63,4289
19-Nov-25,33.33,33.33,33.33,33.33,3333
18-Nov-25,33.46,33.46,33.46,33.46,3346
17-Nov-25,33.66,33.66,33.49,33.49,6798
14-Nov-25,33.22,33.46,33.22,33.46,18068
13-Nov-25,33.45,33.45,33.14,33.14,4317
12-Nov-25,33.72,33.96,33.72,33.92,11227
11-Nov-25,34.32,34.32,32.55,33.72,84163
10-Nov-25,34.47,34.47,32.56,32.56,4479
07-Nov-25,32.56,32.56,32.56,32.56,6381
06-Nov-25,34.56,34.56,33.34,33.34,435
05-Nov-25,33.48,33.48,33.37,33.37,1501
04-Nov-25,33.25,33.63,33.25,33.48,5292
03-Nov-25,33.47,33.69,33.29,33.32,18252
31-Oct-25,33.88,33.88,33.88,33.88,3388
30-Oct-25,31.80,33.67,31.80,33.17,13541
29-Oct-25,31.95,32.04,31.89,31.95,1535
28-Oct-25,33.00,33.01,32.61,32.61,464453
27-Oct-25,33.42,33.42,33.29,33.29,3829
24-Oct-25,33.41,33.57,33.41,33.57,134
23-Oct-25,33.33,33.33,32.97,33.15,2992
22-Oct-25,33.90,33.90,33.90,33.90,101
20-Oct-25,33.37,33.42,33.19,33.42,4404
17-Oct-25,35.31,35.31,33.37,33.37,1959
16-Oct-25,33.96,33.96,33.63,33.63,508
15-Oct-25,34.08,34.35,34.03,34.15,9454
14-Oct-25,33.36,33.54,33.36,33.49,1103
13-Oct-25,35.14,35.14,33.06,33.06,369
10-Oct-25,33.92,34.00,33.80,33.95,1698
07-Oct-25,34.11,34.14,33.79,33.79,3664
06-Oct-25,34.32,34.32,34.32,34.32,274
03-Oct-25,34.72,34.83,34.62,34.83,799
02-Oct-25,34.38,34.59,34.21,34.41,618
01-Oct-25,34.50,34.65,34.20,34.21,1439
30-Sep-25,34.00,34.20,34.00,34.20,1909
29-Sep-25,34.05,34.05,34.05,34.05,170
26-Sep-25,34.32,34.32,34.26,34.26,3528
25-Sep-25,34.26,34.26,34.26,34.26,68
24-Sep-25,34.24,34.26,34.24,34.26,1061
23-Sep-25,34.14,34.26,34.10,34.15,21447
22-Sep-25,34.08,34.08,34.08,34.08,53812
19-Sep-25,34.29,34.35,34.19,34.19,57371
18-Sep-25,34.00,34.10,33.88,34.10,4631
17-Sep-25,34.00,34.38,33.98,33.98,2962
16-Sep-25,33.93,34.00,33.93,34.00,8450
15-Sep-25,34.60,34.60,34.47,34.47,1418
12-Sep-25,35.11,35.11,34.80,34.80,1429
10-Sep-25,35.88,35.88,34.56,34.64,319
09-Sep-25,35.16,35.16,35.16,35.16,105
05-Sep-25,35.52,35.52,35.04,35.16,2708
04-Sep-25,34.56,35.16,34.56,35.16,174
02-Sep-25,34.50,34.50,33.96,33.99,1851
01-Sep-25,34.90,34.90,34.90,34.90,1221
29-Aug-25,34.53,34.53,34.17,34.50,1583
28-Aug-25,34.09,34.09,33.71,34.01,5458
27-Aug-25,34.17,34.24,34.17,34.24,786
26-Aug-25,33.99,33.99,33.99,33.99,747
25-Aug-25,33.84,33.84,33.84,33.84,439
22-Aug-25,34.26,34.26,34.23,34.23,342
21-Aug-25,34.77,34.77,34.71,34.71,1527
20-Aug-25,34.77,34.77,34.77,34.77,34
19-Aug-25,34.53,34.98,34.53,34.98,8788
18-Aug-25,35.25,35.25,34.05,34.05,2028
15-Aug-25,34.25,34.47,34.25,34.47,102
14-Aug-25,34.38,34.38,34.38,34.38,34
12-Aug-25,33.81,34.08,33.78,33.93,747
11-Aug-25,34.38,34.38,34.32,34.32,858
08-Aug-25,34.29,34.29,34.28,34.28,1096
07-Aug-25,34.29,34.29,34.14,34.14,239
06-Aug-25,34.38,34.38,34.38,34.38,1994
04-Aug-25,34.30,34.92,34.30,34.69,3602
01-Aug-25,34.53,34.59,34.30,34.30,3948
31-Jul-25,35.10,35.10,34.53,34.53,2009
30-Jul-25,33.30,33.30,32.25,32.25,3387
29-Jul-25,33.21,33.49,33.15,33.49,8525
28-Jul-25,33.10,33.10,33.06,33.06,66
25-Jul-25,34.00,34.00,32.88,33.36,899
24-Jul-25,34.15,34.15,33.42,33.42,437
23-Jul-25,34.89,34.89,34.24,34.36,1170
22-Jul-25,34.60,35.16,34.60,35.04,7721

*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