Cotação atual, histórico e gráfico do papel: S2CH34

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 S2CH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/07/2025	8,29%	2,64	34,47	34,47	34,47	34,47	241	2
27/06/2025	-3,55%	-1,17	31,83	31,83	31,83	31,83	318	1
26/06/2025	8,06%	2,46	33,00	33,00	33,00	33,00	462	2
16/06/2025	-1,36%	-0,42	30,54	30,54	30,54	30,54	305	1
13/06/2025	1,57%	0,48	30,96	30,96	30,96	30,96	12K	1
06/06/2025	-0,49%	-0,15	30,48	30,48	30,48	30,48	365	1
04/06/2025	5,51%	1,60	30,63	30,63	30,63	30,63	306	1

03/06/2025	-9,48%	-3,04	29,03	28,05	28,05	29,03	6K	6
21/05/2025	-1,84%	-0,60	32,07	32,07	32,07	32,07	32	1
16/05/2025	-4,75%	-1,63	32,67	32,67	32,67	32,67	32	1
12/05/2025	5,86%	1,90	34,30	34,30	34,30	34,30	17K	2
07/05/2025	-4,71%	-1,60	32,40	32,40	32,40	32,40	388	1
29/04/2025	-3,63%	-1,28	34,00	34,00	34,00	34,00	18K	1
09/04/2025	0,00%	0,00	35,28	35,28	35,28	35,28	176	1
07/04/2025	-14,76%	-6,11	35,28	35,11	35,11	35,28	2K	2
24/03/2025	9,50%	3,59	41,39	41,39	41,39	41,39	206	1
05/03/2025	-2,28%	-0,88	37,80	37,80	37,80	37,80	6K	1
27/02/2025	0,00%	0,00	38,68	38,68	38,68	38,68	154	1
25/02/2025	6,62%	2,40	38,68	38,72	38,68	38,72	889	2
19/02/2025	-0,79%	-0,29	36,28	36,28	36,28	36,28	181	1
12/02/2025	-0,54%	-0,20	36,57	36,57	36,57	36,57	182	1
07/02/2025	-1,79%	-0,67	36,77	36,77	36,77	36,77	4K	1
05/02/2025	-6,73%	-2,70	37,44	37,44	37,44	37,44	636	1
30/01/2025	-0,22%	-0,09	40,14	40,14	40,14	40,14	5K	1
15/01/2025	3,15%	1,23	40,23	40,21	40,21	40,23	442	2
10/01/2025	2,31%	0,88	39,00	39,00	39,00	39,00	702	1
09/01/2025	-3,44%	-1,36	38,12	38,12	38,12	38,12	686	1
07/01/2025	-0,70%	-0,28	39,48	39,29	39,29	39,48	631	2
10/12/2024	-3,02%	-1,24	39,76	40,60	39,76	40,60	9K	2
09/12/2024	1,79%	0,72	41,00	41,12	41,00	41,12	13K	2
03/12/2024	0,42%	0,17	40,28	40,28	40,28	40,28	805	1
02/12/2024	5,19%	1,98	40,11	38,44	38,44	40,11	3K	4
29/11/2024	2,50%	0,93	38,13	38,13	38,13	38,13	1K	1
26/11/2024	-1,27%	-0,48	37,20	37,20	37,20	37,20	334	1
25/11/2024	3,29%	1,20	37,68	37,68	37,68	37,68	4K	1
14/11/2024	1,64%	0,59	36,48	36,62	36,48	36,62	44K	3
06/11/2024	-6,83%	-2,63	35,89	36,32	35,89	36,32	2K	5
05/11/2024	0,63%	0,24	38,52	38,52	38,52	38,52	8K	1
04/11/2024	1,59%	0,60	38,28	38,28	38,28	38,28	1K	1
01/11/2024	-5,80%	-2,32	37,68	37,68	37,68	37,68	226	1
29/10/2024	0,10%	0,04	40,00	40,00	40,00	40,00	480	1
28/10/2024	2,88%	1,12	39,96	40,11	39,96	40,11	559	2
25/10/2024	2,43%	0,92	38,84	38,84	38,84	38,84	504	1
24/10/2024	-1,15%	-0,44	37,92	37,92	37,92	37,92	492	1
22/10/2024	2,13%	0,80	38,36	37,76	37,76	38,36	804	2
21/10/2024	1,62%	0,60	37,56	37,56	37,56	37,56	751	1
17/10/2024	-0,11%	-0,04	36,96	36,96	36,96	36,96	480	1
15/10/2024	-2,22%	-0,84	37,00	37,00	37,00	37,00	370	1
14/10/2024	-5,78%	-2,32	37,84	37,84	37,84	37,84	2K	1
11/10/2024	-1,47%	-0,60	40,16	40,16	40,16	40,16	361	1
10/10/2024	2,10%	0,84	40,76	40,76	40,76	40,76	203	1
09/10/2024	3,53%	1,36	39,92	39,92	39,92	39,92	2K	1
08/10/2024	3,21%	1,20	38,56	38,56	38,56	38,56	38	1
01/10/2024	3,49%	1,26	37,36	37,36	37,36	37,36	224	1
26/09/2024	-0,06%	-0,02	36,10	36,10	36,10	36,10	36	1
24/09/2024	3,20%	1,12	36,12	36,03	36,03	36,12	2K	2
23/09/2024	0,78%	0,27	35,00	35,00	35,00	35,00	35	1
19/09/2024	2,39%	0,81	34,73	34,73	34,73	34,73	34	1
18/09/2024	-5,93%	-2,14	33,92	33,89	33,89	33,92	17K	2
12/09/2024	-0,96%	-0,35	36,06	36,20	36,06	36,20	1K	4
11/09/2024	12,72%	4,11	36,41	36,41	36,41	36,41	546	1
10/09/2024	2,15%	0,68	32,30	32,30	32,30	32,30	2K	2
06/09/2024	-6,23%	-2,10	31,62	31,59	31,59	31,62	600	2
05/09/2024	-4,75%	-1,68	33,72	33,72	33,72	33,72	3K	1
26/08/2024	0,68%	0,24	35,40	35,40	35,40	35,40	35	1
22/08/2024	0,26%	0,09	35,16	36,08	34,20	36,08	3K	3
21/08/2024	8,44%	2,73	35,07	34,62	34,62	35,07	4K	3
14/08/2024	1,22%	0,39	32,34	32,34	32,34	32,34	6K	1
13/08/2024	-0,31%	-0,10	31,95	31,95	31,95	31,95	479	1
12/08/2024	-5,29%	-1,79	32,05	32,37	32,05	32,37	3K	6
09/08/2024	4,74%	1,53	33,84	33,84	33,84	33,84	11K	1
06/08/2024	-2,53%	-0,84	32,31	32,31	32,31	32,31	323	1
05/08/2024	-6,44%	-2,28	33,15	31,62	31,62	33,15	5K	3
30/07/2024	0,08%	0,03	35,43	35,43	35,43	35,43	35	1
29/07/2024	-1,06%	-0,38	35,40	36,08	35,40	36,08	390	2
25/07/2024	0,90%	0,32	35,78	35,78	35,78	35,78	35	1
24/07/2024	-1,66%	-0,60	35,46	35,91	35,46	35,91	107	2
23/07/2024	-2,78%	-1,03	36,06	36,24	36,06	36,24	144	2
18/07/2024	-1,17%	-0,44	37,09	37,09	37,09	37,09	2K	3
16/07/2024	-1,39%	-0,53	37,53	37,53	37,53	37,53	75	1
11/07/2024	-3,16%	-1,24	38,06	38,06	38,06	38,06	761	1
05/07/2024	-6,58%	-2,77	39,30	39,30	39,30	39,30	39	1
04/07/2024	11,41%	4,31	42,07	42,07	42,07	42,07	420	1
01/07/2024	-0,74%	-0,28	37,76	38,06	37,76	38,06	6K	2
28/06/2024	-1,76%	-0,68	38,04	38,04	38,04	38,04	4K	1
27/06/2024	6,11%	2,23	38,72	38,72	38,72	38,72	38	1
25/06/2024	-3,97%	-1,51	36,49	36,49	36,49	36,49	2K	2
18/06/2024	-7,20%	-2,95	38,00	38,00	38,00	38,00	38	1
06/06/2024	-0,07%	-0,03	40,95	40,95	40,95	40,95	204	1
05/06/2024	-0,77%	-0,32	40,98	40,98	40,98	40,98	40	1
29/05/2024	-2,73%	-1,16	41,30	41,30	41,30	41,30	21K	4
24/05/2024	4,79%	1,94	42,46	42,46	42,46	42,46	169	2
21/05/2024	-0,39%	-0,16	40,52	40,52	40,52	40,52	526	1
20/05/2024	-0,56%	-0,23	40,68	40,60	40,60	40,68	5K	2
16/05/2024	1,04%	0,42	40,91	46,43	40,91	46,43	905	3
08/05/2024	-1,24%	-0,51	40,49	40,49	40,49	40,49	40	1
06/05/2024	0,39%	0,16	41,00	41,00	41,00	41,00	820	1
03/05/2024	3,03%	1,20	40,84	41,00	40,84	41,00	8K	2
02/05/2024	7,95%	2,92	39,64	39,26	39,26	39,64	12K	4
26/04/2024	0,00%	0,00	36,72	36,72	36,72	36,72	73	1
25/04/2024	-1,18%	-0,44	36,72	36,72	36,72	36,72	2K	1
24/04/2024	-2,52%	-0,96	37,16	38,20	37,16	38,20	4K	2
23/04/2024	-2,85%	-1,12	38,12	38,12	38,12	38,12	381	1
19/04/2024	-2,49%	-1,00	39,24	39,24	39,24	39,24	39	1
18/04/2024	-3,45%	-1,44	40,24	40,24	40,24	40,24	80	1
08/04/2024	3,27%	1,32	41,68	41,68	41,68	41,68	41	1
05/04/2024	-2,79%	-1,16	40,36	40,36	40,36	40,36	6K	1
04/04/2024	-0,86%	-0,36	41,52	41,52	41,52	41,52	41	1
21/03/2024	4,05%	1,63	41,88	41,88	41,88	41,88	83	1
19/03/2024	-5,34%	-2,27	40,25	40,68	40,25	40,68	569	2
18/03/2024	2,71%	1,12	42,52	42,44	42,44	42,52	84	2
15/03/2024	3,04%	1,22	41,40	41,40	41,40	41,40	372	1
13/03/2024	-2,00%	-0,82	40,18	40,18	40,18	40,18	80	1
12/03/2024	3,09%	1,23	41,00	41,00	41,00	41,00	205	1
08/03/2024	0,03%	0,01	39,77	39,77	39,77	39,77	198	2
06/03/2024	0,00%	0,00	39,76	39,76	39,76	39,76	198	1
04/03/2024	3,60%	1,38	39,76	37,62	37,62	42,50	278	3
28/02/2024	7,00%	2,51	38,38	38,38	38,38	38,38	230	1
26/02/2024	-1,46%	-0,53	35,87	35,87	35,87	35,87	358	1
23/02/2024	3,17%	1,12	36,40	35,88	35,88	36,40	23K	4
21/02/2024	1,91%	0,66	35,28	35,28	35,28	35,28	35	1
20/02/2024	-4,15%	-1,50	34,62	34,62	34,62	34,62	173	1
16/02/2024	4,79%	1,65	36,12	35,37	35,37	36,12	1K	2
15/02/2024	2,22%	0,75	34,47	34,47	34,47	34,47	344	1
09/02/2024	1,17%	0,39	33,72	33,75	33,72	33,75	438	2
08/02/2024	-0,54%	-0,18	33,33	33,33	33,33	33,33	133	1
07/02/2024	0,00%	0,00	33,51	33,51	33,51	33,51	100	1
06/02/2024	1,55%	0,51	33,51	33,50	33,42	33,51	4K	3
05/02/2024	-4,01%	-1,38	33,00	34,38	32,25	34,38	1K	4
02/02/2024	-2,13%	-0,75	34,38	34,71	34,38	34,71	206	2
31/01/2024	-7,46%	-2,83	35,13	36,04	35,13	36,04	8K	2
30/01/2024	0,69%	0,26	37,96	38,08	37,96	38,08	911	2
29/01/2024	-3,73%	-1,46	37,70	37,96	37,70	37,96	5K	4
26/01/2024	-	-	39,16	39,16	39,16	39,16	391	1

Date,Open,High,Low,Close,Volume
09-Jul-25,34.47,34.47,34.47,34.47,241
27-Jun-25,31.83,31.83,31.83,31.83,318
26-Jun-25,33.00,33.00,33.00,33.00,462
16-Jun-25,30.54,30.54,30.54,30.54,305
13-Jun-25,30.96,30.96,30.96,30.96,12384
06-Jun-25,30.48,30.48,30.48,30.48,365
04-Jun-25,30.63,30.63,30.63,30.63,306
03-Jun-25,28.05,29.03,28.05,29.03,5697
21-May-25,32.07,32.07,32.07,32.07,32
16-May-25,32.67,32.67,32.67,32.67,32
12-May-25,34.30,34.30,34.30,34.30,17150
07-May-25,32.40,32.40,32.40,32.40,388
29-Apr-25,34.00,34.00,34.00,34.00,17850
09-Apr-25,35.28,35.28,35.28,35.28,176
07-Apr-25,35.11,35.28,35.11,35.28,2284
24-Mar-25,41.39,41.39,41.39,41.39,206
05-Mar-25,37.80,37.80,37.80,37.80,6426
27-Feb-25,38.68,38.68,38.68,38.68,154
25-Feb-25,38.72,38.72,38.68,38.68,889
19-Feb-25,36.28,36.28,36.28,36.28,181
12-Feb-25,36.57,36.57,36.57,36.57,182
07-Feb-25,36.77,36.77,36.77,36.77,3677
05-Feb-25,37.44,37.44,37.44,37.44,636
30-Jan-25,40.14,40.14,40.14,40.14,4816
15-Jan-25,40.21,40.23,40.21,40.23,442
10-Jan-25,39.00,39.00,39.00,39.00,702
09-Jan-25,38.12,38.12,38.12,38.12,686
07-Jan-25,39.29,39.48,39.29,39.48,631
10-Dec-24,40.60,40.60,39.76,39.76,8682
09-Dec-24,41.12,41.12,41.00,41.00,13320
03-Dec-24,40.28,40.28,40.28,40.28,805
02-Dec-24,38.44,40.11,38.44,40.11,2676
29-Nov-24,38.13,38.13,38.13,38.13,1448
26-Nov-24,37.20,37.20,37.20,37.20,334
25-Nov-24,37.68,37.68,37.68,37.68,3768
14-Nov-24,36.62,36.62,36.48,36.48,43902
06-Nov-24,36.32,36.32,35.89,35.89,2318
05-Nov-24,38.52,38.52,38.52,38.52,7781
04-Nov-24,38.28,38.28,38.28,38.28,1148
01-Nov-24,37.68,37.68,37.68,37.68,226
29-Oct-24,40.00,40.00,40.00,40.00,480
28-Oct-24,40.11,40.11,39.96,39.96,559
25-Oct-24,38.84,38.84,38.84,38.84,504
24-Oct-24,37.92,37.92,37.92,37.92,492
22-Oct-24,37.76,38.36,37.76,38.36,804
21-Oct-24,37.56,37.56,37.56,37.56,751
17-Oct-24,36.96,36.96,36.96,36.96,480
15-Oct-24,37.00,37.00,37.00,37.00,370
14-Oct-24,37.84,37.84,37.84,37.84,1892
11-Oct-24,40.16,40.16,40.16,40.16,361
10-Oct-24,40.76,40.76,40.76,40.76,203
09-Oct-24,39.92,39.92,39.92,39.92,1996
08-Oct-24,38.56,38.56,38.56,38.56,38
01-Oct-24,37.36,37.36,37.36,37.36,224
26-Sep-24,36.10,36.10,36.10,36.10,36
24-Sep-24,36.03,36.12,36.03,36.12,1803
23-Sep-24,35.00,35.00,35.00,35.00,35
19-Sep-24,34.73,34.73,34.73,34.73,34
18-Sep-24,33.89,33.92,33.89,33.92,17468
12-Sep-24,36.20,36.20,36.06,36.06,1443
11-Sep-24,36.41,36.41,36.41,36.41,546
10-Sep-24,32.30,32.30,32.30,32.30,1776
06-Sep-24,31.59,31.62,31.59,31.62,600
05-Sep-24,33.72,33.72,33.72,33.72,3372
26-Aug-24,35.40,35.40,35.40,35.40,35
22-Aug-24,36.08,36.08,34.20,35.16,3491
21-Aug-24,34.62,35.07,34.62,35.07,3567
14-Aug-24,32.34,32.34,32.34,32.34,6468
13-Aug-24,31.95,31.95,31.95,31.95,479
12-Aug-24,32.37,32.37,32.05,32.05,2863
09-Aug-24,33.84,33.84,33.84,33.84,10659
06-Aug-24,32.31,32.31,32.31,32.31,323
05-Aug-24,31.62,33.15,31.62,33.15,5365
30-Jul-24,35.43,35.43,35.43,35.43,35
29-Jul-24,36.08,36.08,35.40,35.40,390
25-Jul-24,35.78,35.78,35.78,35.78,35
24-Jul-24,35.91,35.91,35.46,35.46,107
23-Jul-24,36.24,36.24,36.06,36.06,144
18-Jul-24,37.09,37.09,37.09,37.09,1557
16-Jul-24,37.53,37.53,37.53,37.53,75
11-Jul-24,38.06,38.06,38.06,38.06,761
05-Jul-24,39.30,39.30,39.30,39.30,39
04-Jul-24,42.07,42.07,42.07,42.07,420
01-Jul-24,38.06,38.06,37.76,37.76,6071
28-Jun-24,38.04,38.04,38.04,38.04,3804
27-Jun-24,38.72,38.72,38.72,38.72,38
25-Jun-24,36.49,36.49,36.49,36.49,1860
18-Jun-24,38.00,38.00,38.00,38.00,38
06-Jun-24,40.95,40.95,40.95,40.95,204
05-Jun-24,40.98,40.98,40.98,40.98,40
29-May-24,41.30,41.30,41.30,41.30,20650
24-May-24,42.46,42.46,42.46,42.46,169
21-May-24,40.52,40.52,40.52,40.52,526
20-May-24,40.60,40.68,40.60,40.68,4922
16-May-24,46.43,46.43,40.91,40.91,905
08-May-24,40.49,40.49,40.49,40.49,40
06-May-24,41.00,41.00,41.00,41.00,820
03-May-24,41.00,41.00,40.84,40.84,7766
02-May-24,39.26,39.64,39.26,39.64,12344
26-Apr-24,36.72,36.72,36.72,36.72,73
25-Apr-24,36.72,36.72,36.72,36.72,2203
24-Apr-24,38.20,38.20,37.16,37.16,3931
23-Apr-24,38.12,38.12,38.12,38.12,381
19-Apr-24,39.24,39.24,39.24,39.24,39
18-Apr-24,40.24,40.24,40.24,40.24,80
08-Apr-24,41.68,41.68,41.68,41.68,41
05-Apr-24,40.36,40.36,40.36,40.36,6054
04-Apr-24,41.52,41.52,41.52,41.52,41
21-Mar-24,41.88,41.88,41.88,41.88,83
19-Mar-24,40.68,40.68,40.25,40.25,569
18-Mar-24,42.44,42.52,42.44,42.52,84
15-Mar-24,41.40,41.40,41.40,41.40,372
13-Mar-24,40.18,40.18,40.18,40.18,80
12-Mar-24,41.00,41.00,41.00,41.00,205
08-Mar-24,39.77,39.77,39.77,39.77,198
06-Mar-24,39.76,39.76,39.76,39.76,198
04-Mar-24,37.62,42.50,37.62,39.76,278
28-Feb-24,38.38,38.38,38.38,38.38,230
26-Feb-24,35.87,35.87,35.87,35.87,358
23-Feb-24,35.88,36.40,35.88,36.40,22954
21-Feb-24,35.28,35.28,35.28,35.28,35
20-Feb-24,34.62,34.62,34.62,34.62,173
16-Feb-24,35.37,36.12,35.37,36.12,1005
15-Feb-24,34.47,34.47,34.47,34.47,344
09-Feb-24,33.75,33.75,33.72,33.72,438
08-Feb-24,33.33,33.33,33.33,33.33,133
07-Feb-24,33.51,33.51,33.51,33.51,100
06-Feb-24,33.50,33.51,33.42,33.51,3952
05-Feb-24,34.38,34.38,32.25,33.00,1121
02-Feb-24,34.71,34.71,34.38,34.38,206
31-Jan-24,36.04,36.04,35.13,35.13,7629
30-Jan-24,38.08,38.08,37.96,37.96,911
29-Jan-24,37.96,37.96,37.70,37.70,5343
26-Jan-24,39.16,39.16,39.16,39.16,391

*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: S2CH34