Cotação atual, histórico e gráfico do papel: S2EA34
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 |
| 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
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