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
24/03/2025	4,97%	1,40	29,59	29,49	29,39	29,80	419K	170
21/03/2025	-1,95%	-0,56	28,19	29,20	28,19	29,20	4M	148
20/03/2025	1,41%	0,40	28,75	27,84	27,84	28,81	213K	58
19/03/2025	0,11%	0,03	28,35	28,02	27,20	29,08	294K	179
18/03/2025	-6,63%	-2,01	28,32	30,26	28,28	30,26	564K	141
17/03/2025	4,55%	1,32	30,33	29,39	29,39	30,33	390K	143
14/03/2025	0,07%	0,02	29,01	29,28	29,01	29,60	616K	493

13/03/2025	-3,75%	-1,13	28,99	29,74	28,87	30,08	344K	278
12/03/2025	2,03%	0,60	30,12	29,17	29,17	30,95	371K	104
11/03/2025	-0,27%	-0,08	29,52	29,35	28,25	30,07	395K	460
10/03/2025	-4,95%	-1,54	29,60	30,47	28,88	30,47	2M	390
07/03/2025	-6,26%	-2,08	31,14	32,00	30,15	32,10	1M	416
06/03/2025	-1,86%	-0,63	33,22	33,78	31,90	33,78	3M	2.055
05/03/2025	13,55%	4,04	33,85	32,00	32,00	33,92	878K	170
28/02/2025	-1,26%	-0,38	29,81	29,89	28,85	30,10	330K	603
27/02/2025	1,58%	0,47	30,19	30,20	29,29	30,45	1M	131
26/02/2025	7,10%	1,97	29,72	27,69	27,69	29,86	313K	813
25/02/2025	-4,31%	-1,25	27,75	29,31	27,67	29,37	619K	137
24/02/2025	-2,03%	-0,60	29,00	29,36	28,58	29,37	340K	582
21/02/2025	0,78%	0,23	29,60	30,56	29,52	30,78	324K	400
20/02/2025	-4,70%	-1,45	29,37	31,13	29,37	31,49	572K	178
19/02/2025	-1,38%	-0,43	30,82	32,00	30,79	32,00	1M	225
18/02/2025	2,97%	0,90	31,25	31,10	30,97	31,55	578K	163
17/02/2025	0,10%	0,03	30,35	30,63	30,35	30,85	93K	94
14/02/2025	-0,39%	-0,12	30,32	30,75	29,96	30,80	611K	133
13/02/2025	-1,17%	-0,36	30,44	29,99	29,85	30,59	364K	439
12/02/2025	3,70%	1,10	30,80	30,20	29,62	30,80	796K	427
11/02/2025	4,17%	1,19	29,70	28,45	28,45	29,91	510K	134
10/02/2025	0,07%	0,02	28,51	28,50	28,50	29,20	863K	278
07/02/2025	0,42%	0,12	28,49	28,66	28,22	28,90	1M	1.269
06/02/2025	-0,14%	-0,04	28,37	28,82	27,95	28,90	193K	193
05/02/2025	1,36%	0,38	28,41	28,03	27,84	28,65	2M	752
04/02/2025	-1,82%	-0,52	28,03	29,03	28,03	29,03	618K	142
03/02/2025	-0,31%	-0,09	28,55	28,00	27,80	28,70	362K	139
31/01/2025	-1,72%	-0,50	28,64	29,44	28,29	29,48	538K	374
30/01/2025	1,22%	0,35	29,14	28,81	28,81	29,69	338K	754
29/01/2025	3,56%	0,99	28,79	27,24	27,24	28,80	354K	279
28/01/2025	2,77%	0,75	27,80	27,15	26,94	28,36	257K	72
27/01/2025	-0,59%	-0,16	27,05	27,20	26,90	28,00	1M	321
24/01/2025	0,78%	0,21	27,21	28,33	27,21	28,33	271K	72
23/01/2025	-1,85%	-0,51	27,00	27,53	27,00	28,08	203K	123
22/01/2025	-3,58%	-1,02	27,51	28,80	27,51	28,80	710K	1.041
21/01/2025	2,81%	0,78	28,53	27,76	27,76	28,68	277K	1.212
20/01/2025	0,54%	0,15	27,75	28,00	27,58	28,00	46K	48
17/01/2025	1,73%	0,47	27,60	27,13	27,13	28,00	246K	353
16/01/2025	1,76%	0,47	27,13	27,79	26,79	27,79	426K	344
15/01/2025	-0,34%	-0,09	26,66	26,94	26,60	27,30	859K	82
14/01/2025	4,09%	1,05	26,75	25,52	25,52	26,91	267K	993
13/01/2025	-2,32%	-0,61	25,70	26,31	25,37	26,31	73K	129
10/01/2025	-1,46%	-0,39	26,31	26,17	25,74	26,49	325K	59
09/01/2025	-0,04%	-0,01	26,70	26,17	26,17	27,09	162K	49
08/01/2025	2,65%	0,69	26,71	26,02	26,02	26,71	835K	455
07/01/2025	-2,55%	-0,68	26,02	26,38	25,62	26,63	228K	271
06/01/2025	1,10%	0,29	26,70	26,50	25,25	26,70	108K	133
03/01/2025	2,52%	0,65	26,41	25,78	25,70	26,41	381K	430
02/01/2025	-3,38%	-0,90	25,76	26,66	25,43	26,66	346K	196
30/12/2024	0,11%	0,03	26,66	26,64	26,40	26,88	169K	96
27/12/2024	-1,04%	-0,28	26,63	27,16	26,38	27,16	155K	329
26/12/2024	-0,52%	-0,14	26,91	27,17	26,91	27,58	412K	93
23/12/2024	-0,04%	-0,01	27,05	25,92	25,92	27,36	588K	152
20/12/2024	-3,84%	-1,08	27,06	26,95	26,20	27,20	315K	129
19/12/2024	0,21%	0,06	28,14	28,37	27,20	28,37	363K	457
18/12/2024	0,29%	0,08	28,08	28,46	28,00	28,76	472K	151
17/12/2024	-1,06%	-0,30	28,00	28,30	27,78	28,48	395K	187
16/12/2024	1,04%	0,29	28,30	28,39	27,60	28,39	121K	116
13/12/2024	1,74%	0,48	28,01	27,82	27,71	28,49	665K	378
12/12/2024	0,07%	0,02	27,53	27,45	27,38	28,45	770K	587
11/12/2024	0,77%	0,21	27,51	27,00	26,99	28,04	196K	888
10/12/2024	-3,09%	-0,87	27,30	28,46	27,06	28,46	887K	173
09/12/2024	0,28%	0,08	28,17	28,35	27,60	28,80	375K	186
06/12/2024	-0,46%	-0,13	28,09	28,22	28,00	28,73	580K	143
05/12/2024	-0,14%	-0,04	28,22	28,25	27,90	28,31	1M	1.465
04/12/2024	1,07%	0,30	28,26	28,01	27,64	28,46	571K	228
03/12/2024	2,19%	0,60	27,96	27,64	27,60	28,16	536K	248
02/12/2024	-0,11%	-0,03	27,36	27,39	27,19	27,97	672K	281
29/11/2024	-2,04%	-0,57	27,39	28,46	27,06	28,48	2M	2.004
28/11/2024	2,46%	0,67	27,96	26,41	26,41	28,35	243K	362
27/11/2024	3,21%	0,85	27,29	26,23	26,23	27,55	432K	134
26/11/2024	-0,97%	-0,26	26,44	26,70	25,97	26,70	721K	147
25/11/2024	0,91%	0,24	26,70	26,47	25,99	26,70	512K	805
22/11/2024	-1,89%	-0,51	26,46	27,24	26,16	27,35	891K	1.609
21/11/2024	3,25%	0,85	26,97	26,50	26,12	27,41	1M	612
19/11/2024	4,31%	1,08	26,12	25,30	24,65	26,25	3M	420
18/11/2024	4,16%	1,00	25,04	24,04	23,83	25,05	666K	207
14/11/2024	-1,03%	-0,25	24,04	24,01	22,90	24,48	673K	300
13/11/2024	-1,90%	-0,47	24,29	24,27	24,26	26,10	544K	897
12/11/2024	8,12%	1,86	24,76	24,27	24,27	26,62	2M	775
11/11/2024	5,72%	1,24	22,90	21,66	21,60	22,90	265K	73
08/11/2024	-1,99%	-0,44	21,66	22,10	21,39	22,10	265K	414
07/11/2024	-0,09%	-0,02	22,10	22,09	21,58	22,10	222K	169
06/11/2024	0,82%	0,18	22,12	22,10	21,39	22,25	661K	182
05/11/2024	-0,95%	-0,21	21,94	21,70	21,70	22,24	147K	289
04/11/2024	-1,34%	-0,30	22,15	22,56	21,89	22,56	386K	54
01/11/2024	2,98%	0,65	22,45	21,80	21,75	22,45	166K	59
31/10/2024	-0,41%	-0,09	21,80	22,11	21,45	22,11	179K	216
30/10/2024	-0,86%	-0,19	21,89	22,08	21,78	22,17	224K	1.396
29/10/2024	-2,43%	-0,55	22,08	22,70	21,67	22,70	314K	134
28/10/2024	-1,09%	-0,25	22,63	22,93	22,61	23,01	131K	183
25/10/2024	-0,39%	-0,09	22,88	23,03	22,70	23,26	317K	1.013
24/10/2024	1,46%	0,33	22,97	22,18	22,18	23,04	211K	71
23/10/2024	1,30%	0,29	22,64	22,73	22,44	22,91	81K	72
22/10/2024	-0,93%	-0,21	22,35	22,69	22,24	22,82	63K	46
21/10/2024	0,18%	0,04	22,56	22,75	22,07	22,75	134K	180
18/10/2024	0,27%	0,06	22,52	22,47	22,34	22,80	227K	84
17/10/2024	-0,66%	-0,15	22,46	22,85	22,44	23,06	123K	71
16/10/2024	3,05%	0,67	22,61	22,16	22,16	22,77	147K	59
15/10/2024	-4,44%	-1,02	21,94	22,91	21,85	23,08	696K	147
14/10/2024	2,73%	0,61	22,96	22,58	22,16	22,96	429K	273
11/10/2024	3,91%	0,84	22,35	21,73	21,56	22,76	271K	92
10/10/2024	-0,09%	-0,02	21,51	21,75	21,36	21,75	67K	48
09/10/2024	2,09%	0,44	21,53	21,09	21,06	21,63	164K	178
08/10/2024	1,15%	0,24	21,09	20,43	20,41	21,09	183K	300
07/10/2024	-0,43%	-0,09	20,85	21,15	20,60	21,15	240K	145
04/10/2024	0,62%	0,13	20,94	21,23	20,81	21,23	136K	159
03/10/2024	0,14%	0,03	20,81	20,77	20,44	20,97	67K	62
02/10/2024	-2,81%	-0,60	20,78	21,38	20,32	21,38	413K	222
01/10/2024	4,24%	0,87	21,38	20,83	20,54	21,40	732K	2.151
30/09/2024	-0,58%	-0,12	20,51	20,57	20,36	20,80	167K	47
27/09/2024	0,39%	0,08	20,63	20,65	20,46	20,82	302K	67
26/09/2024	0,05%	0,01	20,55	20,75	20,32	20,81	367K	94
25/09/2024	-1,15%	-0,24	20,54	20,78	20,13	20,78	224K	366
24/09/2024	2,82%	0,57	20,78	20,32	19,90	20,78	448K	970
23/09/2024	7,10%	1,34	20,21	19,03	19,03	20,21	373K	439
20/09/2024	1,51%	0,28	18,87	18,30	18,16	18,87	106K	629
19/09/2024	3,11%	0,56	18,59	18,30	18,30	18,75	524K	302
18/09/2024	0,90%	0,16	18,03	17,73	17,63	18,17	37K	25
17/09/2024	2,06%	0,36	17,87	17,57	17,37	17,87	102K	80
16/09/2024	-2,67%	-0,48	17,51	18,17	17,41	18,17	88K	49
13/09/2024	0,95%	0,17	17,99	17,90	17,72	17,99	218K	45
12/09/2024	3,48%	0,60	17,82	17,46	17,46	18,09	187K	66
11/09/2024	-1,71%	-0,30	17,22	17,49	17,22	17,58	166K	33
10/09/2024	2,04%	0,35	17,52	17,11	17,10	17,54	89K	25
09/09/2024	-0,41%	-0,07	17,17	17,30	17,17	17,42	53K	68
06/09/2024	-	-	17,24	17,59	16,98	17,59	101K	48

Date,Open,High,Low,Close,Volume
24-Mar-25,29.49,29.80,29.39,29.59,418835
21-Mar-25,29.20,29.20,28.19,28.19,4128053
20-Mar-25,27.84,28.81,27.84,28.75,212863
19-Mar-25,28.02,29.08,27.20,28.35,294318
18-Mar-25,30.26,30.26,28.28,28.32,564257
17-Mar-25,29.39,30.33,29.39,30.33,389703
14-Mar-25,29.28,29.60,29.01,29.01,615644
13-Mar-25,29.74,30.08,28.87,28.99,343580
12-Mar-25,29.17,30.95,29.17,30.12,370835
11-Mar-25,29.35,30.07,28.25,29.52,395463
10-Mar-25,30.47,30.47,28.88,29.60,1881918
07-Mar-25,32.00,32.10,30.15,31.14,1014396
06-Mar-25,33.78,33.78,31.90,33.22,2686669
05-Mar-25,32.00,33.92,32.00,33.85,878242
28-Feb-25,29.89,30.10,28.85,29.81,330139
27-Feb-25,30.20,30.45,29.29,30.19,1208823
26-Feb-25,27.69,29.86,27.69,29.72,313097
25-Feb-25,29.31,29.37,27.67,27.75,619351
24-Feb-25,29.36,29.37,28.58,29.00,340195
21-Feb-25,30.56,30.78,29.52,29.60,323779
20-Feb-25,31.13,31.49,29.37,29.37,572142
19-Feb-25,32.00,32.00,30.79,30.82,1229828
18-Feb-25,31.10,31.55,30.97,31.25,578176
17-Feb-25,30.63,30.85,30.35,30.35,92787
14-Feb-25,30.75,30.80,29.96,30.32,611275
13-Feb-25,29.99,30.59,29.85,30.44,364387
12-Feb-25,30.20,30.80,29.62,30.80,796002
11-Feb-25,28.45,29.91,28.45,29.70,509886
10-Feb-25,28.50,29.20,28.50,28.51,862582
07-Feb-25,28.66,28.90,28.22,28.49,1434091
06-Feb-25,28.82,28.90,27.95,28.37,192727
05-Feb-25,28.03,28.65,27.84,28.41,1678554
04-Feb-25,29.03,29.03,28.03,28.03,617889
03-Feb-25,28.00,28.70,27.80,28.55,362244
31-Jan-25,29.44,29.48,28.29,28.64,538350
30-Jan-25,28.81,29.69,28.81,29.14,338404
29-Jan-25,27.24,28.80,27.24,28.79,353557
28-Jan-25,27.15,28.36,26.94,27.80,257239
27-Jan-25,27.20,28.00,26.90,27.05,1031971
24-Jan-25,28.33,28.33,27.21,27.21,271019
23-Jan-25,27.53,28.08,27.00,27.00,202787
22-Jan-25,28.80,28.80,27.51,27.51,710176
21-Jan-25,27.76,28.68,27.76,28.53,276852
20-Jan-25,28.00,28.00,27.58,27.75,45721
17-Jan-25,27.13,28.00,27.13,27.60,246336
16-Jan-25,27.79,27.79,26.79,27.13,425685
15-Jan-25,26.94,27.30,26.60,26.66,858731
14-Jan-25,25.52,26.91,25.52,26.75,266806
13-Jan-25,26.31,26.31,25.37,25.70,73397
10-Jan-25,26.17,26.49,25.74,26.31,325157
09-Jan-25,26.17,27.09,26.17,26.70,161662
08-Jan-25,26.02,26.71,26.02,26.71,834952
07-Jan-25,26.38,26.63,25.62,26.02,227550
06-Jan-25,26.50,26.70,25.25,26.70,107806
03-Jan-25,25.78,26.41,25.70,26.41,381196
02-Jan-25,26.66,26.66,25.43,25.76,345942
30-Dec-24,26.64,26.88,26.40,26.66,168715
27-Dec-24,27.16,27.16,26.38,26.63,154873
26-Dec-24,27.17,27.58,26.91,26.91,411898
23-Dec-24,25.92,27.36,25.92,27.05,588156
20-Dec-24,26.95,27.20,26.20,27.06,315102
19-Dec-24,28.37,28.37,27.20,28.14,362532
18-Dec-24,28.46,28.76,28.00,28.08,471635
17-Dec-24,28.30,28.48,27.78,28.00,395087
16-Dec-24,28.39,28.39,27.60,28.30,120965
13-Dec-24,27.82,28.49,27.71,28.01,665063
12-Dec-24,27.45,28.45,27.38,27.53,769719
11-Dec-24,27.00,28.04,26.99,27.51,195566
10-Dec-24,28.46,28.46,27.06,27.30,886803
09-Dec-24,28.35,28.80,27.60,28.17,375187
06-Dec-24,28.22,28.73,28.00,28.09,580478
05-Dec-24,28.25,28.31,27.90,28.22,1124334
04-Dec-24,28.01,28.46,27.64,28.26,570968
03-Dec-24,27.64,28.16,27.60,27.96,536245
02-Dec-24,27.39,27.97,27.19,27.36,672265
29-Nov-24,28.46,28.48,27.06,27.39,1930793
28-Nov-24,26.41,28.35,26.41,27.96,242960
27-Nov-24,26.23,27.55,26.23,27.29,432009
26-Nov-24,26.70,26.70,25.97,26.44,721136
25-Nov-24,26.47,26.70,25.99,26.70,512041
22-Nov-24,27.24,27.35,26.16,26.46,891474
21-Nov-24,26.50,27.41,26.12,26.97,1377791
19-Nov-24,25.30,26.25,24.65,26.12,3040160
18-Nov-24,24.04,25.05,23.83,25.04,666351
14-Nov-24,24.01,24.48,22.90,24.04,672774
13-Nov-24,24.27,26.10,24.26,24.29,543856
12-Nov-24,24.27,26.62,24.27,24.76,1804770
11-Nov-24,21.66,22.90,21.60,22.90,264875
08-Nov-24,22.10,22.10,21.39,21.66,265494
07-Nov-24,22.09,22.10,21.58,22.10,221919
06-Nov-24,22.10,22.25,21.39,22.12,661000
05-Nov-24,21.70,22.24,21.70,21.94,146695
04-Nov-24,22.56,22.56,21.89,22.15,385971
01-Nov-24,21.80,22.45,21.75,22.45,166105
31-Oct-24,22.11,22.11,21.45,21.80,178732
30-Oct-24,22.08,22.17,21.78,21.89,224072
29-Oct-24,22.70,22.70,21.67,22.08,313841
28-Oct-24,22.93,23.01,22.61,22.63,130937
25-Oct-24,23.03,23.26,22.70,22.88,317430
24-Oct-24,22.18,23.04,22.18,22.97,210953
23-Oct-24,22.73,22.91,22.44,22.64,81142
22-Oct-24,22.69,22.82,22.24,22.35,63348
21-Oct-24,22.75,22.75,22.07,22.56,133932
18-Oct-24,22.47,22.80,22.34,22.52,226935
17-Oct-24,22.85,23.06,22.44,22.46,123471
16-Oct-24,22.16,22.77,22.16,22.61,147257
15-Oct-24,22.91,23.08,21.85,21.94,696383
14-Oct-24,22.58,22.96,22.16,22.96,429437
11-Oct-24,21.73,22.76,21.56,22.35,271282
10-Oct-24,21.75,21.75,21.36,21.51,67191
09-Oct-24,21.09,21.63,21.06,21.53,164335
08-Oct-24,20.43,21.09,20.41,21.09,183428
07-Oct-24,21.15,21.15,20.60,20.85,239672
04-Oct-24,21.23,21.23,20.81,20.94,136280
03-Oct-24,20.77,20.97,20.44,20.81,67173
02-Oct-24,21.38,21.38,20.32,20.78,413417
01-Oct-24,20.83,21.40,20.54,21.38,731666
30-Sep-24,20.57,20.80,20.36,20.51,166639
27-Sep-24,20.65,20.82,20.46,20.63,302107
26-Sep-24,20.75,20.81,20.32,20.55,367031
25-Sep-24,20.78,20.78,20.13,20.54,224334
24-Sep-24,20.32,20.78,19.90,20.78,448108
23-Sep-24,19.03,20.21,19.03,20.21,373350
20-Sep-24,18.30,18.87,18.16,18.87,106475
19-Sep-24,18.30,18.75,18.30,18.59,524371
18-Sep-24,17.73,18.17,17.63,18.03,37095
17-Sep-24,17.57,17.87,17.37,17.87,101800
16-Sep-24,18.17,18.17,17.41,17.51,88298
13-Sep-24,17.90,17.99,17.72,17.99,217738
12-Sep-24,17.46,18.09,17.46,17.82,187025
11-Sep-24,17.49,17.58,17.22,17.22,166352
10-Sep-24,17.11,17.54,17.10,17.52,89296
09-Sep-24,17.30,17.42,17.17,17.17,53327
06-Sep-24,17.59,17.59,16.98,17.24,101354

*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: S2EA34