Cotação atual, histórico e gráfico do papel: S2CH34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/06/2022 | 1,00% | 0,73 | 73,48 | 73,48 | 73,48 | 73,48 | 12K | 2 |
| 29/06/2022 | -4,86% | -3,72 | 72,75 | 72,75 | 72,75 | 72,75 | 23K | 5 |
| 28/06/2022 | -6,47% | -5,29 | 76,47 | 76,32 | 76,32 | 76,47 | 24K | 3 |
| 27/06/2022 | 5,23% | 4,06 | 81,76 | 80,96 | 80,96 | 81,76 | 21K | 6 |
| 24/06/2022 | 0,17% | 0,13 | 77,70 | 77,70 | 77,70 | 77,70 | 12K | 2 |
| 23/06/2022 | -1,18% | -0,93 | 77,57 | 78,00 | 77,57 | 78,00 | 26K | 4 |
| 22/06/2022 | -2,12% | -1,70 | 78,50 | 77,12 | 77,12 | 78,50 | 5K | 3 |
| 21/06/2022 | 1,65% | 1,30 | 80,20 | 79,50 | 79,50 | 80,20 | 42K | 7 |
| 17/06/2022 | -1,99% | -1,60 | 78,90 | 77,50 | 76,00 | 78,90 | 46K | 11 |
| 14/06/2022 | 3,14% | 2,45 | 80,50 | 80,48 | 79,76 | 80,50 | 122K | 13 |
| 13/06/2022 | -1,20% | -0,95 | 78,05 | 78,40 | 78,05 | 78,44 | 33K | 6 |
|
|
| 10/06/2022 | -1,09% | -0,87 | 79,00 | 78,96 | 78,96 | 79,00 | 34K | 7 |
| 09/06/2022 | -0,97% | -0,78 | 79,87 | 80,80 | 79,87 | 80,80 | 27K | 6 |
| 08/06/2022 | -4,40% | -3,71 | 80,65 | 81,25 | 80,65 | 81,25 | 29K | 7 |
| 07/06/2022 | 1,18% | 0,98 | 84,36 | 85,00 | 84,33 | 85,28 | 99K | 10 |
| 06/06/2022 | 1,96% | 1,60 | 83,38 | 83,34 | 83,34 | 83,38 | 33K | 2 |
| 03/06/2022 | 4,40% | 3,45 | 81,78 | 83,12 | 81,78 | 83,12 | 17K | 3 |
| 01/06/2022 | -8,59% | -7,36 | 78,33 | 81,26 | 78,33 | 81,26 | 20K | 3 |
| 31/05/2022 | -6,04% | -5,51 | 85,69 | 85,69 | 85,69 | 85,69 | 81K | 2 |
| 27/05/2022 | 7,02% | 5,98 | 91,20 | 91,12 | 90,84 | 94,80 | 124K | 18 |
| 26/05/2022 | 6,74% | 5,38 | 85,22 | 84,42 | 84,42 | 85,22 | 48K | 6 |
| 25/05/2022 | 0,83% | 0,66 | 79,84 | 79,98 | 79,84 | 79,98 | 34K | 3 |
| 24/05/2022 | -0,69% | -0,55 | 79,18 | 79,06 | 78,52 | 79,18 | 70K | 5 |
| 23/05/2022 | 7,25% | 5,39 | 79,73 | 79,11 | 79,01 | 79,73 | 59K | 7 |
| 20/05/2022 | 0,13% | 0,10 | 74,34 | 74,56 | 74,34 | 74,56 | 39K | 3 |
| 17/05/2022 | 8,78% | 5,99 | 74,24 | 73,36 | 73,36 | 74,24 | 220 | 2 |
| 13/05/2022 | 1,87% | 1,25 | 68,25 | 67,48 | 67,48 | 68,25 | 38K | 7 |
| 06/05/2022 | 1,70% | 1,12 | 67,00 | 67,00 | 67,00 | 67,00 | 37K | 4 |
| 04/05/2022 | 5,98% | 3,72 | 65,88 | 65,88 | 65,88 | 65,88 | 65 | 1 |
| 03/05/2022 | -6,86% | -4,58 | 62,16 | 62,16 | 62,16 | 62,16 | 62 | 1 |
| 29/04/2022 | 1,12% | 0,74 | 66,74 | 66,74 | 66,74 | 66,74 | 66 | 1 |
| 19/04/2022 | -3,00% | -2,04 | 66,00 | 66,00 | 66,00 | 66,00 | 198 | 1 |
| 01/04/2022 | -1,08% | -0,74 | 68,04 | 68,74 | 68,04 | 68,74 | 3K | 2 |
| 31/03/2022 | 5,65% | 3,68 | 68,78 | 68,78 | 68,78 | 68,78 | 4K | 1 |
| 29/03/2022 | -2,89% | -1,94 | 65,10 | 65,10 | 65,10 | 65,10 | 3K | 1 |
| 21/03/2022 | 23,01% | 12,54 | 67,04 | 66,82 | 66,82 | 67,04 | 4K | 5 |
| 10/02/2022 | 5,62% | 2,90 | 54,50 | 54,40 | 54,40 | 54,50 | 1K | 2 |
| 09/02/2022 | 3,20% | 1,60 | 51,60 | 51,60 | 51,60 | 51,60 | 5K | 1 |
| 08/02/2022 | 3,26% | 1,58 | 50,00 | 49,00 | 49,00 | 50,00 | 7K | 2 |
| 04/02/2022 | 1,38% | 0,66 | 48,42 | 48,33 | 48,33 | 48,43 | 12K | 3 |
| 31/01/2022 | - | - | 47,76 | 47,76 | 47,76 | 47,76 | 10K | 1 |
Date,Open,High,Low,Close,Volume
30-Jun-22,73.48,73.48,73.48,73.48,12491
29-Jun-22,72.75,72.75,72.75,72.75,22552
28-Jun-22,76.32,76.47,76.32,76.47,24446
27-Jun-22,80.96,81.76,80.96,81.76,21266
24-Jun-22,77.70,77.70,77.70,77.70,12432
23-Jun-22,78.00,78.00,77.57,77.57,25684
22-Jun-22,77.12,78.50,77.12,78.50,4657
21-Jun-22,79.50,80.20,79.50,80.20,42296
17-Jun-22,77.50,78.90,76.00,78.90,46018
14-Jun-22,80.48,80.50,79.76,80.50,121962
13-Jun-22,78.40,78.44,78.05,78.05,33222
10-Jun-22,78.96,79.00,78.96,79.00,34111
09-Jun-22,80.80,80.80,79.87,79.87,27236
08-Jun-22,81.25,81.25,80.65,80.65,29189
07-Jun-22,85.00,85.28,84.33,84.36,99108
06-Jun-22,83.34,83.38,83.34,83.38,33344
03-Jun-22,83.12,83.12,81.78,81.78,17237
01-Jun-22,81.26,81.26,78.33,78.33,19669
31-May-22,85.69,85.69,85.69,85.69,80548
27-May-22,91.12,94.80,90.84,91.20,123898
26-May-22,84.42,85.22,84.42,85.22,48415
25-May-22,79.98,79.98,79.84,79.84,33572
24-May-22,79.06,79.18,78.52,79.18,70235
23-May-22,79.11,79.73,79.01,79.73,58733
20-May-22,74.56,74.56,74.34,74.34,39460
17-May-22,73.36,74.24,73.36,74.24,220
13-May-22,67.48,68.25,67.48,68.25,37520
06-May-22,67.00,67.00,67.00,67.00,37118
04-May-22,65.88,65.88,65.88,65.88,65
03-May-22,62.16,62.16,62.16,62.16,62
29-Apr-22,66.74,66.74,66.74,66.74,66
19-Apr-22,66.00,66.00,66.00,66.00,198
01-Apr-22,68.74,68.74,68.04,68.04,2742
31-Mar-22,68.78,68.78,68.78,68.78,4126
29-Mar-22,65.10,65.10,65.10,65.10,3255
21-Mar-22,66.82,67.04,66.82,67.04,3681
10-Feb-22,54.40,54.50,54.40,54.50,1197
09-Feb-22,51.60,51.60,51.60,51.60,5160
08-Feb-22,49.00,50.00,49.00,50.00,7450
04-Feb-22,48.33,48.43,48.33,48.42,12087
31-Jan-22,47.76,47.76,47.76,47.76,9552
*exoneração de responsabilidade e termos de uso