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
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	-2,88%	-1,16	39,16	39,16	39,16	39,16	391	1
24/01/2024	2,86%	1,12	40,32	41,52	40,32	41,52	4K	2
19/01/2024	-1,51%	-0,60	39,20	39,60	39,20	39,64	7K	3
18/01/2024	-0,20%	-0,08	39,80	41,08	39,80	41,08	6K	3
17/01/2024	-0,30%	-0,12	39,88	39,88	39,88	39,88	518	1
15/01/2024	0,91%	0,36	40,00	40,00	40,00	40,00	560	1
12/01/2024	-8,24%	-3,56	39,64	40,00	39,64	40,00	199	2
09/01/2024	-1,19%	-0,52	43,20	43,16	43,16	43,20	820	3
08/01/2024	-3,91%	-1,78	43,72	43,72	43,72	43,72	131	1
04/01/2024	-7,14%	-3,50	45,50	45,50	45,50	45,50	1K	1
03/01/2024	0,00%	0,00	49,00	49,00	49,00	49,00	98	1
02/01/2024	-5,95%	-3,10	49,00	53,14	48,00	53,14	3K	9
28/12/2023	4,41%	2,20	52,10	52,10	52,10	52,10	833	1
27/12/2023	2,04%	1,00	49,90	49,90	49,90	49,90	499	1
26/12/2023	0,56%	0,27	48,90	49,35	48,90	49,35	2K	2
22/12/2023	3,69%	1,73	48,63	47,76	47,76	48,63	29K	4
20/12/2023	-0,11%	-0,05	46,90	46,95	46,90	46,95	140	2
19/12/2023	-16,09%	-9,00	46,95	54,97	46,81	54,97	21K	17
18/12/2023	18,79%	8,85	55,95	64,19	55,95	64,19	184	3
15/12/2023	13,44%	5,58	47,10	47,20	46,50	47,20	7K	5
12/12/2023	0,10%	0,04	41,52	41,44	41,44	41,52	166	2
11/12/2023	-4,86%	-2,12	41,48	41,48	41,48	41,48	124	1
08/12/2023	6,92%	2,82	43,60	43,60	43,60	43,60	87	2
04/12/2023	-3,91%	-1,66	40,78	41,59	40,78	41,61	1K	4
01/12/2023	1,43%	0,60	42,44	41,84	41,44	42,44	3K	3
30/11/2023	3,31%	1,34	41,84	41,84	41,84	41,84	502	1
27/11/2023	-1,98%	-0,82	40,50	41,08	40,50	41,08	1K	4
24/11/2023	1,37%	0,56	41,32	41,16	41,16	42,36	867	3
17/11/2023	5,79%	2,23	40,76	38,88	38,84	40,76	8K	6
16/11/2023	-7,20%	-2,99	38,53	38,68	38,48	38,68	8K	3
14/11/2023	5,17%	2,04	41,52	41,52	41,52	41,52	83	1
13/11/2023	3,03%	1,16	39,48	39,09	37,76	40,92	67K	12
10/11/2023	-2,94%	-1,16	38,32	37,96	37,96	38,32	722	3
09/11/2023	-0,40%	-0,16	39,48	39,48	39,48	39,48	39	1
08/11/2023	2,48%	0,96	39,64	39,64	39,64	39,64	991	1
06/11/2023	7,80%	2,80	38,68	39,70	38,68	39,70	274	2
27/10/2023	-15,00%	-6,33	35,88	35,88	35,88	35,88	35	1
25/10/2023	-3,81%	-1,67	42,21	42,21	42,21	42,21	211	1
23/10/2023	0,00%	0,00	43,88	50,39	43,88	50,39	94	2
20/10/2023	-2,10%	-0,94	43,88	43,88	43,88	43,88	175	1
19/10/2023	-4,43%	-2,08	44,82	44,82	44,82	44,82	313	1
18/10/2023	-3,91%	-1,91	46,90	46,90	46,90	46,90	281	1
17/10/2023	1,14%	0,55	48,81	48,81	48,81	48,81	976	1
13/10/2023	5,69%	2,60	48,26	45,66	45,66	48,26	964	3
06/10/2023	0,13%	0,06	45,66	45,66	45,66	45,66	502	1
05/10/2023	-3,59%	-1,70	45,60	47,00	45,60	47,00	185	3
04/10/2023	-0,11%	-0,05	47,30	47,75	47,30	47,75	5K	2
03/10/2023	-0,84%	-0,40	47,35	47,35	47,35	47,35	47	1
02/10/2023	-4,69%	-2,35	47,75	49,86	47,75	49,86	26K	4
29/09/2023	2,04%	1,00	50,10	50,30	49,95	50,45	1K	5
28/09/2023	5,27%	2,46	49,10	46,90	46,90	49,10	963	10
27/09/2023	-0,45%	-0,21	46,64	46,64	46,64	46,64	46	1
26/09/2023	-0,53%	-0,25	46,85	46,85	46,85	46,85	234	1
22/09/2023	-	-	47,10	47,10	47,10	47,10	2K	1

Date,Open,High,Low,Close,Volume
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
24-Jan-24,41.52,41.52,40.32,40.32,4192
19-Jan-24,39.60,39.64,39.20,39.20,6569
18-Jan-24,41.08,41.08,39.80,39.80,5632
17-Jan-24,39.88,39.88,39.88,39.88,518
15-Jan-24,40.00,40.00,40.00,40.00,560
12-Jan-24,40.00,40.00,39.64,39.64,199
09-Jan-24,43.16,43.20,43.16,43.20,820
08-Jan-24,43.72,43.72,43.72,43.72,131
04-Jan-24,45.50,45.50,45.50,45.50,1137
03-Jan-24,49.00,49.00,49.00,49.00,98
02-Jan-24,53.14,53.14,48.00,49.00,3101
28-Dec-23,52.10,52.10,52.10,52.10,833
27-Dec-23,49.90,49.90,49.90,49.90,499
26-Dec-23,49.35,49.35,48.90,48.90,1516
22-Dec-23,47.76,48.63,47.76,48.63,29156
20-Dec-23,46.95,46.95,46.90,46.90,140
19-Dec-23,54.97,54.97,46.81,46.95,20548
18-Dec-23,64.19,64.19,55.95,55.95,184
15-Dec-23,47.20,47.20,46.50,47.10,7471
12-Dec-23,41.44,41.52,41.44,41.52,166
11-Dec-23,41.48,41.48,41.48,41.48,124
08-Dec-23,43.60,43.60,43.60,43.60,87
04-Dec-23,41.59,41.61,40.78,40.78,1488
01-Dec-23,41.84,42.44,41.44,42.44,2884
30-Nov-23,41.84,41.84,41.84,41.84,502
27-Nov-23,41.08,41.08,40.50,40.50,1377
24-Nov-23,41.16,42.36,41.16,41.32,867
17-Nov-23,38.88,40.76,38.84,40.76,8308
16-Nov-23,38.68,38.68,38.48,38.53,7739
14-Nov-23,41.52,41.52,41.52,41.52,83
13-Nov-23,39.09,40.92,37.76,39.48,66800
10-Nov-23,37.96,38.32,37.96,38.32,722
09-Nov-23,39.48,39.48,39.48,39.48,39
08-Nov-23,39.64,39.64,39.64,39.64,991
06-Nov-23,39.70,39.70,38.68,38.68,274
27-Oct-23,35.88,35.88,35.88,35.88,35
25-Oct-23,42.21,42.21,42.21,42.21,211
23-Oct-23,50.39,50.39,43.88,43.88,94
20-Oct-23,43.88,43.88,43.88,43.88,175
19-Oct-23,44.82,44.82,44.82,44.82,313
18-Oct-23,46.90,46.90,46.90,46.90,281
17-Oct-23,48.81,48.81,48.81,48.81,976
13-Oct-23,45.66,48.26,45.66,48.26,964
06-Oct-23,45.66,45.66,45.66,45.66,502
05-Oct-23,47.00,47.00,45.60,45.60,185
04-Oct-23,47.75,47.75,47.30,47.30,4822
03-Oct-23,47.35,47.35,47.35,47.35,47
02-Oct-23,49.86,49.86,47.75,47.75,25848
29-Sep-23,50.30,50.45,49.95,50.10,1451
28-Sep-23,46.90,49.10,46.90,49.10,963
27-Sep-23,46.64,46.64,46.64,46.64,46
26-Sep-23,46.85,46.85,46.85,46.85,234
22-Sep-23,47.10,47.10,47.10,47.10,1695

*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