Cotação atual, histórico e gráfico do papel: S2EA34

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 S2EA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/10/2021	3,85%	3,06	82,59	79,50	79,50	83,00	654K	141
18/10/2021	2,57%	1,99	79,53	77,65	77,65	80,00	909K	1.986
15/10/2021	1,31%	1,00	77,54	75,00	75,00	77,97	142K	35
14/10/2021	-1,52%	-1,18	76,54	77,72	76,37	78,80	66K	39
13/10/2021	10,04%	7,09	77,72	71,76	71,76	78,05	796K	143
11/10/2021	-0,80%	-0,57	70,63	71,20	70,38	71,98	427K	26
08/10/2021	-0,73%	-0,52	71,20	71,75	71,20	72,99	576K	121
07/10/2021	3,73%	2,58	71,72	70,38	70,38	73,31	3M	46
06/10/2021	-2,50%	-1,77	69,14	69,92	69,14	70,59	1M	56
05/10/2021	2,55%	1,76	70,91	69,00	68,77	71,11	216K	317
04/10/2021	0,66%	0,45	69,15	68,44	67,34	69,18	258K	122

01/10/2021	-1,53%	-1,07	68,70	68,05	66,50	69,00	337K	55
30/09/2021	2,91%	1,97	69,77	68,24	68,24	71,03	295K	29
29/09/2021	-1,74%	-1,20	67,80	72,57	67,77	72,57	128K	515
28/09/2021	-4,56%	-3,30	69,00	73,02	68,35	73,02	395K	53
27/09/2021	-1,63%	-1,20	72,30	74,50	70,70	74,50	316K	540
24/09/2021	0,89%	0,65	73,50	72,60	72,20	73,65	790K	40
23/09/2021	1,26%	0,91	72,85	72,15	71,89	72,97	123K	108
22/09/2021	2,73%	1,91	71,94	69,77	69,44	75,00	107K	39
21/09/2021	-0,89%	-0,63	70,03	70,66	69,67	71,49	293K	289
20/09/2021	-1,74%	-1,25	70,66	70,00	68,99	71,36	434K	1.270
17/09/2021	-0,75%	-0,54	71,91	72,87	71,33	73,15	1M	97
16/09/2021	2,30%	1,63	72,45	70,87	70,66	72,45	97K	330
15/09/2021	0,68%	0,48	70,82	70,35	69,94	72,00	138K	33
14/09/2021	4,53%	3,05	70,34	68,04	68,03	70,54	227K	143
13/09/2021	-2,08%	-1,43	67,29	69,54	65,71	72,00	2M	705
10/09/2021	0,61%	0,42	68,72	69,00	67,77	71,99	531K	715
09/09/2021	-7,29%	-5,37	68,30	72,00	67,60	72,00	779K	113
08/09/2021	-0,45%	-0,33	73,67	75,50	72,00	75,50	128K	19
06/09/2021	3,79%	2,70	74,00	72,45	72,45	74,69	4K	9
03/09/2021	1,83%	1,28	71,30	70,30	70,30	74,06	70K	327
02/09/2021	-2,74%	-1,97	70,02	71,99	69,81	71,99	36K	158
01/09/2021	5,87%	3,99	71,99	71,00	70,30	72,08	263K	19
31/08/2021	-1,23%	-0,85	68,00	70,24	68,00	70,40	187K	335
30/08/2021	5,10%	3,34	68,85	68,90	66,70	70,06	119K	1.026
27/08/2021	0,00%	0,00	65,51	65,52	65,51	67,90	158K	1.057
26/08/2021	-1,55%	-1,03	65,51	65,96	64,93	67,90	203K	1.550
25/08/2021	2,46%	1,60	66,54	66,47	66,47	67,29	3M	368
24/08/2021	-3,09%	-2,07	64,94	67,01	64,94	67,08	5M	789
23/08/2021	0,92%	0,61	67,01	66,67	65,29	68,20	301K	575
20/08/2021	-5,08%	-3,55	66,40	67,82	66,40	69,95	580K	552
19/08/2021	0,84%	0,58	69,95	69,37	67,31	70,27	43K	27
18/08/2021	12,43%	7,67	69,37	65,82	64,73	70,12	58K	32
17/08/2021	2,85%	1,71	61,70	62,36	59,67	66,61	5M	858
16/08/2021	-6,89%	-4,44	59,99	64,43	59,93	64,43	173K	412
13/08/2021	11,03%	6,40	64,43	64,36	63,83	65,91	155K	576
12/08/2021	-6,42%	-3,98	58,03	63,44	58,03	64,43	225K	1.202
11/08/2021	5,42%	3,19	62,01	63,14	61,36	63,14	157K	23
10/08/2021	0,15%	0,09	58,82	63,99	58,80	64,50	1M	1.142
09/08/2021	-7,09%	-4,48	58,73	63,37	58,73	65,00	487K	53
06/08/2021	0,35%	0,22	63,21	63,29	62,13	63,79	64K	485
05/08/2021	4,12%	2,49	62,99	60,50	60,01	64,16	495K	468
04/08/2021	14,11%	7,48	60,50	59,42	58,71	61,00	264K	491
03/08/2021	-8,17%	-4,72	53,02	57,74	53,02	59,25	56K	204
02/08/2021	0,40%	0,23	57,74	57,51	56,68	59,03	41K	517
30/07/2021	-0,59%	-0,34	57,51	57,85	57,21	58,19	9K	8
29/07/2021	2,41%	1,36	57,85	57,03	56,35	58,64	109K	1.713
28/07/2021	0,48%	0,27	56,49	56,86	54,70	57,45	772K	421
27/07/2021	-7,84%	-4,78	56,22	58,62	53,00	58,62	304K	809
26/07/2021	-2,71%	-1,70	61,00	62,70	59,27	62,70	148K	350
23/07/2021	1,57%	0,97	62,70	61,53	60,55	62,70	2M	326
22/07/2021	0,37%	0,23	61,73	61,50	60,22	61,73	1M	22
21/07/2021	5,33%	3,11	61,50	59,27	59,26	61,50	45K	435
20/07/2021	0,52%	0,30	58,39	58,12	57,89	58,53	6K	19
19/07/2021	4,10%	2,29	58,09	55,80	54,52	58,09	122K	480
16/07/2021	-0,37%	-0,21	55,80	55,10	54,17	55,80	731K	17
15/07/2021	-3,00%	-1,73	56,01	55,11	54,56	56,86	163K	291
14/07/2021	-1,65%	-0,97	57,74	58,72	55,42	59,36	129K	373
13/07/2021	1,80%	1,04	58,71	57,97	57,70	58,97	36K	12
12/07/2021	0,70%	0,40	57,67	58,70	57,27	58,70	4K	7
08/07/2021	0,47%	0,27	57,27	55,70	53,86	57,27	169K	742
07/07/2021	-1,72%	-1,00	57,00	58,00	55,73	58,00	902K	20
06/07/2021	3,57%	2,00	58,00	56,00	55,76	58,17	192K	36
05/07/2021	-1,75%	-1,00	56,00	55,99	55,32	56,08	9K	14
02/07/2021	0,00%	0,00	57,00	56,32	55,40	57,00	240K	626
01/07/2021	0,00%	0,00	57,00	55,82	54,84	57,00	45K	13
30/06/2021	-1,47%	-0,85	57,00	57,85	54,35	57,85	101K	28
29/06/2021	3,43%	1,92	57,85	56,36	55,00	57,85	138K	639
28/06/2021	-1,32%	-0,75	55,93	56,68	55,68	57,17	48K	51
25/06/2021	-0,96%	-0,55	56,68	57,64	55,71	58,09	196K	632
24/06/2021	2,62%	1,46	57,23	56,44	56,44	59,13	136K	585
23/06/2021	-1,01%	-0,57	55,77	56,69	55,40	57,00	3M	16
22/06/2021	-2,39%	-1,38	56,34	56,93	55,77	56,93	508K	337
21/06/2021	-0,28%	-0,16	57,72	58,00	55,51	58,00	65K	332
18/06/2021	0,47%	0,27	57,88	56,44	56,21	58,44	31K	309
17/06/2021	2,07%	1,17	57,61	55,82	55,67	57,91	231K	743
16/06/2021	2,25%	1,24	56,44	55,36	54,48	56,46	206K	365
15/06/2021	-3,11%	-1,77	55,20	56,97	55,10	57,54	121K	23
14/06/2021	-0,54%	-0,31	56,97	57,29	56,40	57,59	4M	17
11/06/2021	2,58%	1,44	57,28	55,30	55,30	57,74	50K	163
10/06/2021	4,57%	2,44	55,84	54,90	54,90	55,84	28K	4
09/06/2021	2,61%	1,36	53,40	54,00	53,40	54,40	21K	5
08/06/2021	1,50%	0,77	52,04	51,91	51,91	54,15	65K	9
07/06/2021	-1,21%	-0,63	51,27	51,72	51,27	52,03	12K	8
04/06/2021	-0,57%	-0,30	51,90	52,20	51,38	53,25	41K	67
02/06/2021	-1,51%	-0,80	52,20	53,54	52,20	53,54	29K	16
01/06/2021	-2,34%	-1,27	53,00	54,42	52,47	54,42	191K	54
31/05/2021	2,40%	1,27	54,27	54,27	54,27	54,27	54	1
28/05/2021	0,59%	0,31	53,00	52,65	52,65	54,45	16K	13
27/05/2021	-0,13%	-0,07	52,69	52,64	52,64	52,69	33K	10
26/05/2021	-0,94%	-0,50	52,76	53,90	52,74	53,90	4K	4
25/05/2021	-2,45%	-1,34	53,26	54,27	53,26	54,27	146K	5
24/05/2021	4,14%	2,17	54,60	52,43	52,43	54,60	298K	119
21/05/2021	1,65%	0,85	52,43	52,20	51,79	52,84	125K	256
20/05/2021	7,35%	3,53	51,58	49,85	49,85	51,58	422K	514
19/05/2021	1,71%	0,81	48,05	46,97	46,68	48,05	493K	6
18/05/2021	4,56%	2,06	47,24	44,15	44,15	47,55	238K	9
17/05/2021	-1,61%	-0,74	45,18	45,92	45,18	45,94	6K	6
14/05/2021	5,71%	2,48	45,92	45,92	45,34	45,92	438K	5
13/05/2021	-5,05%	-2,31	43,44	45,50	42,49	45,50	595K	11
12/05/2021	-4,33%	-2,07	45,75	45,55	45,09	45,75	452K	15
11/05/2021	2,44%	1,14	47,82	46,68	44,64	48,08	31M	19
10/05/2021	-7,31%	-3,68	46,68	50,00	46,30	52,00	816K	71
07/05/2021	0,78%	0,39	50,36	52,04	49,81	52,04	430K	39
06/05/2021	-4,75%	-2,49	49,97	52,32	49,95	52,32	48K	13
05/05/2021	-0,96%	-0,51	52,46	52,81	52,46	53,50	296K	69
04/05/2021	1,85%	0,96	52,97	54,00	52,00	54,00	6K	5
20/04/2021	-7,77%	-4,38	52,01	56,39	52,01	56,39	534K	3
16/04/2021	1,24%	0,69	56,39	56,39	56,39	56,39	530K	1
13/04/2021	-1,45%	-0,82	55,70	55,40	55,40	55,70	38M	3
08/04/2021	-	-	56,52	56,52	56,52	56,52	1M	2

Date,Open,High,Low,Close,Volume
19-Oct-21,79.50,83.00,79.50,82.59,654107
18-Oct-21,77.65,80.00,77.65,79.53,908550
15-Oct-21,75.00,77.97,75.00,77.54,141906
14-Oct-21,77.72,78.80,76.37,76.54,65859
13-Oct-21,71.76,78.05,71.76,77.72,796054
11-Oct-21,71.20,71.98,70.38,70.63,426949
08-Oct-21,71.75,72.99,71.20,71.20,576307
07-Oct-21,70.38,73.31,70.38,71.72,2529045
06-Oct-21,69.92,70.59,69.14,69.14,1112380
05-Oct-21,69.00,71.11,68.77,70.91,215614
04-Oct-21,68.44,69.18,67.34,69.15,257638
01-Oct-21,68.05,69.00,66.50,68.70,336789
30-Sep-21,68.24,71.03,68.24,69.77,294959
29-Sep-21,72.57,72.57,67.77,67.80,127918
28-Sep-21,73.02,73.02,68.35,69.00,395348
27-Sep-21,74.50,74.50,70.70,72.30,315615
24-Sep-21,72.60,73.65,72.20,73.50,790375
23-Sep-21,72.15,72.97,71.89,72.85,123092
22-Sep-21,69.77,75.00,69.44,71.94,107388
21-Sep-21,70.66,71.49,69.67,70.03,292680
20-Sep-21,70.00,71.36,68.99,70.66,434186
17-Sep-21,72.87,73.15,71.33,71.91,1441521
16-Sep-21,70.87,72.45,70.66,72.45,96819
15-Sep-21,70.35,72.00,69.94,70.82,138054
14-Sep-21,68.04,70.54,68.03,70.34,227087
13-Sep-21,69.54,72.00,65.71,67.29,2448226
10-Sep-21,69.00,71.99,67.77,68.72,531497
09-Sep-21,72.00,72.00,67.60,68.30,778570
08-Sep-21,75.50,75.50,72.00,73.67,128298
06-Sep-21,72.45,74.69,72.45,74.00,3648
03-Sep-21,70.30,74.06,70.30,71.30,70379
02-Sep-21,71.99,71.99,69.81,70.02,35692
01-Sep-21,71.00,72.08,70.30,71.99,263400
31-Aug-21,70.24,70.40,68.00,68.00,186660
30-Aug-21,68.90,70.06,66.70,68.85,118958
27-Aug-21,65.52,67.90,65.51,65.51,158321
26-Aug-21,65.96,67.90,64.93,65.51,203060
25-Aug-21,66.47,67.29,66.47,66.54,3080569
24-Aug-21,67.01,67.08,64.94,64.94,4994392
23-Aug-21,66.67,68.20,65.29,67.01,301476
20-Aug-21,67.82,69.95,66.40,66.40,579884
19-Aug-21,69.37,70.27,67.31,69.95,42642
18-Aug-21,65.82,70.12,64.73,69.37,57522
17-Aug-21,62.36,66.61,59.67,61.70,4836408
16-Aug-21,64.43,64.43,59.93,59.99,173317
13-Aug-21,64.36,65.91,63.83,64.43,155310
12-Aug-21,63.44,64.43,58.03,58.03,224995
11-Aug-21,63.14,63.14,61.36,62.01,157162
10-Aug-21,63.99,64.50,58.80,58.82,1393044
09-Aug-21,63.37,65.00,58.73,58.73,487037
06-Aug-21,63.29,63.79,62.13,63.21,63969
05-Aug-21,60.50,64.16,60.01,62.99,494882
04-Aug-21,59.42,61.00,58.71,60.50,263981
03-Aug-21,57.74,59.25,53.02,53.02,56403
02-Aug-21,57.51,59.03,56.68,57.74,40754
30-Jul-21,57.85,58.19,57.21,57.51,9002
29-Jul-21,57.03,58.64,56.35,57.85,108526
28-Jul-21,56.86,57.45,54.70,56.49,771956
27-Jul-21,58.62,58.62,53.00,56.22,304144
26-Jul-21,62.70,62.70,59.27,61.00,147735
23-Jul-21,61.53,62.70,60.55,62.70,2165241
22-Jul-21,61.50,61.73,60.22,61.73,1072404
21-Jul-21,59.27,61.50,59.26,61.50,44839
20-Jul-21,58.12,58.53,57.89,58.39,6458
19-Jul-21,55.80,58.09,54.52,58.09,122383
16-Jul-21,55.10,55.80,54.17,55.80,730638
15-Jul-21,55.11,56.86,54.56,56.01,163431
14-Jul-21,58.72,59.36,55.42,57.74,128931
13-Jul-21,57.97,58.97,57.70,58.71,36201
12-Jul-21,58.70,58.70,57.27,57.67,4454
08-Jul-21,55.70,57.27,53.86,57.27,168873
07-Jul-21,58.00,58.00,55.73,57.00,902354
06-Jul-21,56.00,58.17,55.76,58.00,191718
05-Jul-21,55.99,56.08,55.32,56.00,9453
02-Jul-21,56.32,57.00,55.40,57.00,240089
01-Jul-21,55.82,57.00,54.84,57.00,45473
30-Jun-21,57.85,57.85,54.35,57.00,100547
29-Jun-21,56.36,57.85,55.00,57.85,137968
28-Jun-21,56.68,57.17,55.68,55.93,48264
25-Jun-21,57.64,58.09,55.71,56.68,196095
24-Jun-21,56.44,59.13,56.44,57.23,136040
23-Jun-21,56.69,57.00,55.40,55.77,3436816
22-Jun-21,56.93,56.93,55.77,56.34,507634
21-Jun-21,58.00,58.00,55.51,57.72,65390
18-Jun-21,56.44,58.44,56.21,57.88,30779
17-Jun-21,55.82,57.91,55.67,57.61,231471
16-Jun-21,55.36,56.46,54.48,56.44,205668
15-Jun-21,56.97,57.54,55.10,55.20,121361
14-Jun-21,57.29,57.59,56.40,56.97,4304953
11-Jun-21,55.30,57.74,55.30,57.28,50458
10-Jun-21,54.90,55.84,54.90,55.84,28233
09-Jun-21,54.00,54.40,53.40,53.40,20954
08-Jun-21,51.91,54.15,51.91,52.04,64576
07-Jun-21,51.72,52.03,51.27,51.27,11745
04-Jun-21,52.20,53.25,51.38,51.90,40622
02-Jun-21,53.54,53.54,52.20,52.20,29393
01-Jun-21,54.42,54.42,52.47,53.00,191092
31-May-21,54.27,54.27,54.27,54.27,54
28-May-21,52.65,54.45,52.65,53.00,15992
27-May-21,52.64,52.69,52.64,52.69,33352
26-May-21,53.90,53.90,52.74,52.76,4170
25-May-21,54.27,54.27,53.26,53.26,146018
24-May-21,52.43,54.60,52.43,54.60,298289
21-May-21,52.20,52.84,51.79,52.43,124741
20-May-21,49.85,51.58,49.85,51.58,421853
19-May-21,46.97,48.05,46.68,48.05,492926
18-May-21,44.15,47.55,44.15,47.24,238096
17-May-21,45.92,45.94,45.18,45.18,5520
14-May-21,45.92,45.92,45.34,45.92,437832
13-May-21,45.50,45.50,42.49,43.44,595226
12-May-21,45.55,45.75,45.09,45.75,452393
11-May-21,46.68,48.08,44.64,47.82,30763116
10-May-21,50.00,52.00,46.30,46.68,816098
07-May-21,52.04,52.04,49.81,50.36,429813
06-May-21,52.32,52.32,49.95,49.97,47553
05-May-21,52.81,53.50,52.46,52.46,295888
04-May-21,54.00,54.00,52.00,52.97,6427
20-Apr-21,56.39,56.39,52.01,52.01,533814
16-Apr-21,56.39,56.39,56.39,56.39,530235
13-Apr-21,55.40,55.70,55.40,55.70,38062148
08-Apr-21,56.52,56.52,56.52,56.52,1497780

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: S2EA34

cotações, gráficos e mais...