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
27/06/2025	0,72%	0,25	34,91	34,74	34,22	35,57	136K	197
26/06/2025	-1,14%	-0,40	34,66	34,94	34,62	35,01	181K	228
25/06/2025	0,72%	0,25	35,06	35,01	34,55	35,46	126K	38
24/06/2025	3,79%	1,27	34,81	33,54	33,54	35,26	601K	70
23/06/2025	-1,38%	-0,47	33,54	33,90	33,16	34,01	589K	306
20/06/2025	-0,12%	-0,04	34,01	33,72	33,72	34,43	61K	36
18/06/2025	-2,71%	-0,95	34,05	34,30	33,96	34,64	148K	92

17/06/2025	1,39%	0,48	35,00	34,53	34,27	35,00	202K	155
16/06/2025	-3,09%	-1,10	34,52	35,58	34,20	35,58	145K	119
13/06/2025	5,35%	1,81	35,62	33,23	33,23	35,62	261K	97
12/06/2025	-0,56%	-0,19	33,81	33,99	33,71	34,27	779K	1.309
11/06/2025	-2,02%	-0,70	34,00	35,05	34,00	35,05	636K	68
10/06/2025	-4,93%	-1,80	34,70	35,78	34,47	36,28	666K	399
09/06/2025	-0,68%	-0,25	36,50	37,00	36,21	37,27	640K	85
06/06/2025	0,57%	0,21	36,75	38,53	36,71	38,55	214K	468
05/06/2025	-4,09%	-1,56	36,54	38,49	36,54	38,67	555K	428
04/06/2025	2,58%	0,96	38,10	36,39	36,39	38,25	213K	299
03/06/2025	-3,96%	-1,53	37,14	38,67	37,14	38,67	365K	88
02/06/2025	5,80%	2,12	38,67	36,92	36,43	38,67	767K	169
30/05/2025	0,61%	0,22	36,55	37,40	36,06	37,40	136K	305
29/05/2025	-3,76%	-1,42	36,33	38,13	36,31	38,13	615K	269
28/05/2025	0,67%	0,25	37,75	36,80	36,80	37,89	596K	51
27/05/2025	-0,58%	-0,22	37,50	37,48	37,11	38,30	724K	161
26/05/2025	0,24%	0,09	37,72	37,72	36,20	37,72	97K	58
23/05/2025	4,53%	1,63	37,63	35,64	35,64	37,68	625K	145
22/05/2025	-1,40%	-0,51	36,00	36,61	36,00	36,86	309K	98
21/05/2025	0,38%	0,14	36,51	36,49	36,49	37,30	235K	106
20/05/2025	-0,85%	-0,31	36,37	37,05	36,37	37,05	491K	141
19/05/2025	1,80%	0,65	36,68	36,40	36,00	36,79	421K	94
16/05/2025	-2,88%	-1,07	36,03	37,90	36,03	37,90	1M	345
15/05/2025	0,43%	0,16	37,10	36,90	36,27	37,41	270K	174
14/05/2025	7,17%	2,47	36,94	35,98	34,98	36,94	6M	156
13/05/2025	6,39%	2,07	34,47	35,00	33,75	35,47	6M	507
12/05/2025	3,85%	1,20	32,40	31,71	31,67	32,82	849K	119
09/05/2025	-4,27%	-1,39	31,20	32,90	31,20	32,90	826K	212
08/05/2025	-1,18%	-0,39	32,59	32,58	32,58	33,40	201K	61
07/05/2025	1,17%	0,38	32,98	32,93	32,41	32,98	372K	78
06/05/2025	0,96%	0,31	32,60	32,35	32,05	32,76	464K	190
05/05/2025	0,00%	0,00	32,29	31,66	31,44	32,64	1M	819
02/05/2025	5,25%	1,61	32,29	31,40	31,40	32,46	551K	189
30/04/2025	1,22%	0,37	30,68	29,68	29,30	30,68	602K	314
29/04/2025	2,40%	0,71	30,31	29,88	29,32	30,31	463K	341
28/04/2025	-0,20%	-0,06	29,60	29,04	28,93	29,60	928K	395
25/04/2025	5,97%	1,67	29,66	28,27	27,81	29,66	501K	191
24/04/2025	1,82%	0,50	27,99	27,45	27,05	28,35	1M	115
23/04/2025	2,16%	0,58	27,49	27,97	27,49	28,39	222K	149
22/04/2025	-3,55%	-0,99	26,91	27,70	26,91	27,70	608K	141
17/04/2025	1,38%	0,38	27,90	27,52	27,52	28,97	426K	88
16/04/2025	-1,71%	-0,48	27,52	27,60	27,40	28,37	1M	308
15/04/2025	1,60%	0,44	28,00	27,90	27,68	28,23	536K	79
14/04/2025	0,00%	0,00	27,56	27,70	27,56	28,60	361K	74
11/04/2025	2,84%	0,76	27,56	26,40	26,40	27,75	1M	73
10/04/2025	-3,87%	-1,08	26,80	27,29	26,78	27,86	501K	259
09/04/2025	12,65%	3,13	27,88	24,75	24,75	28,11	883K	355
08/04/2025	-2,33%	-0,59	24,75	25,65	24,75	27,00	679K	362
07/04/2025	3,01%	0,74	25,34	23,50	23,39	26,10	2M	681
04/04/2025	-6,82%	-1,80	24,60	25,51	24,60	26,00	1M	1.066
03/04/2025	-13,30%	-4,05	26,40	28,45	25,95	28,45	2M	515
02/04/2025	1,81%	0,54	30,45	29,90	29,37	31,16	332K	99
01/04/2025	0,40%	0,12	29,91	29,32	29,32	30,07	1M	303
31/03/2025	-2,33%	-0,71	29,79	29,39	28,58	29,79	141K	279
28/03/2025	-2,65%	-0,83	30,50	31,00	30,00	31,00	2M	1.056
27/03/2025	6,31%	1,86	31,33	29,62	29,58	31,33	576K	325
26/03/2025	-1,93%	-0,58	29,47	29,65	29,04	30,20	582K	326
25/03/2025	1,55%	0,46	30,05	30,00	29,20	30,06	2M	59
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	-	-	27,30	28,46	27,06	28,46	887K	173

Date,Open,High,Low,Close,Volume
27-Jun-25,34.74,35.57,34.22,34.91,136418
26-Jun-25,34.94,35.01,34.62,34.66,181472
25-Jun-25,35.01,35.46,34.55,35.06,126138
24-Jun-25,33.54,35.26,33.54,34.81,601374
23-Jun-25,33.90,34.01,33.16,33.54,589398
20-Jun-25,33.72,34.43,33.72,34.01,60609
18-Jun-25,34.30,34.64,33.96,34.05,147821
17-Jun-25,34.53,35.00,34.27,35.00,201761
16-Jun-25,35.58,35.58,34.20,34.52,145340
13-Jun-25,33.23,35.62,33.23,35.62,261335
12-Jun-25,33.99,34.27,33.71,33.81,778690
11-Jun-25,35.05,35.05,34.00,34.00,635547
10-Jun-25,35.78,36.28,34.47,34.70,666269
09-Jun-25,37.00,37.27,36.21,36.50,639875
06-Jun-25,38.53,38.55,36.71,36.75,214263
05-Jun-25,38.49,38.67,36.54,36.54,555315
04-Jun-25,36.39,38.25,36.39,38.10,212778
03-Jun-25,38.67,38.67,37.14,37.14,364720
02-Jun-25,36.92,38.67,36.43,38.67,766505
30-May-25,37.40,37.40,36.06,36.55,135835
29-May-25,38.13,38.13,36.31,36.33,614889
28-May-25,36.80,37.89,36.80,37.75,596173
27-May-25,37.48,38.30,37.11,37.50,724279
26-May-25,37.72,37.72,36.20,37.72,96881
23-May-25,35.64,37.68,35.64,37.63,625485
22-May-25,36.61,36.86,36.00,36.00,308890
21-May-25,36.49,37.30,36.49,36.51,235352
20-May-25,37.05,37.05,36.37,36.37,490999
19-May-25,36.40,36.79,36.00,36.68,420645
16-May-25,37.90,37.90,36.03,36.03,1409302
15-May-25,36.90,37.41,36.27,37.10,270223
14-May-25,35.98,36.94,34.98,36.94,6383195
13-May-25,35.00,35.47,33.75,34.47,5981184
12-May-25,31.71,32.82,31.67,32.40,848900
09-May-25,32.90,32.90,31.20,31.20,825747
08-May-25,32.58,33.40,32.58,32.59,200727
07-May-25,32.93,32.98,32.41,32.98,371660
06-May-25,32.35,32.76,32.05,32.60,464054
05-May-25,31.66,32.64,31.44,32.29,1024876
02-May-25,31.40,32.46,31.40,32.29,551055
30-Apr-25,29.68,30.68,29.30,30.68,601958
29-Apr-25,29.88,30.31,29.32,30.31,463434
28-Apr-25,29.04,29.60,28.93,29.60,928408
25-Apr-25,28.27,29.66,27.81,29.66,501279
24-Apr-25,27.45,28.35,27.05,27.99,1131724
23-Apr-25,27.97,28.39,27.49,27.49,222196
22-Apr-25,27.70,27.70,26.91,26.91,607870
17-Apr-25,27.52,28.97,27.52,27.90,425714
16-Apr-25,27.60,28.37,27.40,27.52,1027844
15-Apr-25,27.90,28.23,27.68,28.00,536305
14-Apr-25,27.70,28.60,27.56,27.56,361289
11-Apr-25,26.40,27.75,26.40,27.56,1178775
10-Apr-25,27.29,27.86,26.78,26.80,501315
09-Apr-25,24.75,28.11,24.75,27.88,882592
08-Apr-25,25.65,27.00,24.75,24.75,678550
07-Apr-25,23.50,26.10,23.39,25.34,1733468
04-Apr-25,25.51,26.00,24.60,24.60,1373436
03-Apr-25,28.45,28.45,25.95,26.40,1821906
02-Apr-25,29.90,31.16,29.37,30.45,331599
01-Apr-25,29.32,30.07,29.32,29.91,1409166
31-Mar-25,29.39,29.79,28.58,29.79,140889
28-Mar-25,31.00,31.00,30.00,30.50,2216257
27-Mar-25,29.62,31.33,29.58,31.33,576424
26-Mar-25,29.65,30.20,29.04,29.47,581566
25-Mar-25,30.00,30.06,29.20,30.05,2300843
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

*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