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
29/11/2023	-7,35%	-0,57	7,18	7,81	7,17	7,81	618K	191
28/11/2023	5,16%	0,38	7,75	7,37	7,25	7,83	3M	189
27/11/2023	1,80%	0,13	7,37	7,22	7,10	7,37	249K	81
24/11/2023	-2,03%	-0,15	7,24	7,52	7,11	7,52	441K	111
23/11/2023	-0,14%	-0,01	7,39	7,40	7,30	7,53	7K	32
22/11/2023	-1,60%	-0,12	7,40	7,36	7,27	7,57	236K	90
21/11/2023	0,27%	0,02	7,52	7,42	7,36	7,52	173K	74
20/11/2023	1,76%	0,13	7,50	7,22	7,21	7,53	486K	85
17/11/2023	-1,73%	-0,13	7,37	7,49	7,21	7,50	2M	862
16/11/2023	7,60%	0,53	7,50	7,35	7,16	7,50	783K	439
14/11/2023	-22,47%	-2,02	6,97	8,99	6,95	8,99	3M	799

13/11/2023	1,24%	0,11	8,99	9,06	8,92	9,15	283K	224
10/11/2023	2,42%	0,21	8,88	8,67	8,67	9,00	80K	110
09/11/2023	0,23%	0,02	8,67	8,73	8,61	8,82	55K	20
08/11/2023	0,12%	0,01	8,65	8,70	8,30	8,78	170K	88
07/11/2023	-0,46%	-0,04	8,64	8,68	8,62	8,72	199K	37
06/11/2023	-0,80%	-0,07	8,68	8,94	8,57	9,04	118K	507
03/11/2023	9,10%	0,73	8,75	8,10	8,10	8,83	242K	363
01/11/2023	-4,41%	-0,37	8,02	8,45	7,89	8,45	285K	1.104
31/10/2023	0,96%	0,08	8,39	8,31	8,22	8,43	41K	24
30/10/2023	3,49%	0,28	8,31	8,03	8,03	8,37	166K	1.469
27/10/2023	-1,59%	-0,13	8,03	8,25	7,85	8,25	288K	73
26/10/2023	-7,27%	-0,64	8,16	8,63	8,03	8,63	600K	323
25/10/2023	-2,55%	-0,23	8,80	9,03	8,70	9,03	300K	76
24/10/2023	1,57%	0,14	9,03	9,15	9,03	9,28	23K	55
23/10/2023	-1,00%	-0,09	8,89	8,82	8,70	8,94	147K	32
20/10/2023	-1,64%	-0,15	8,98	9,06	8,78	9,07	157K	36
19/10/2023	-1,30%	-0,12	9,13	9,20	9,11	9,27	296K	96
18/10/2023	-1,60%	-0,15	9,25	9,49	9,22	9,54	185K	56
17/10/2023	0,00%	0,00	9,40	9,39	9,19	9,72	423K	71
16/10/2023	0,75%	0,07	9,40	9,49	9,12	9,49	136K	467
13/10/2023	3,44%	0,31	9,33	9,02	9,02	9,52	331K	100
11/10/2023	1,58%	0,14	9,02	9,00	8,88	9,20	478K	71
10/10/2023	4,84%	0,41	8,88	8,47	8,47	9,14	296K	1.700
09/10/2023	-4,08%	-0,36	8,47	8,51	8,45	8,64	87K	59
06/10/2023	1,26%	0,11	8,83	8,79	8,61	8,96	91K	56
05/10/2023	0,81%	0,07	8,72	8,66	8,31	8,72	175K	595
04/10/2023	-1,03%	-0,09	8,65	8,92	8,41	8,92	318K	105
03/10/2023	-1,69%	-0,15	8,74	8,87	8,67	9,07	435K	72
02/10/2023	0,34%	0,03	8,89	8,86	8,66	8,98	302K	74
29/09/2023	1,84%	0,16	8,86	8,75	8,75	8,98	68K	61
28/09/2023	2,96%	0,25	8,70	8,45	8,35	8,77	184K	2.026
27/09/2023	5,76%	0,46	8,45	8,29	8,20	8,75	330K	773
26/09/2023	-0,25%	-0,02	7,99	7,93	7,87	8,10	156K	154
25/09/2023	12,34%	0,88	8,01	7,13	7,01	8,20	618K	175
22/09/2023	0,42%	0,03	7,13	7,26	7,05	7,30	285K	55
21/09/2023	-3,01%	-0,22	7,10	7,25	6,91	7,29	250K	140
20/09/2023	-2,53%	-0,19	7,32	7,51	7,28	7,51	418K	978
19/09/2023	0,81%	0,06	7,51	7,44	7,30	7,51	223K	1.881
18/09/2023	-2,61%	-0,20	7,45	7,65	7,40	7,65	291K	388
15/09/2023	-1,29%	-0,10	7,65	7,88	7,65	7,88	152K	42
14/09/2023	1,57%	0,12	7,75	7,73	7,68	7,80	104K	57
13/09/2023	0,53%	0,04	7,63	7,50	7,36	7,64	353K	788
12/09/2023	0,40%	0,03	7,59	7,52	7,52	7,64	95K	42
11/09/2023	-0,79%	-0,06	7,56	7,78	7,51	7,78	120K	172
08/09/2023	-3,18%	-0,25	7,62	7,82	7,50	7,82	134K	60
06/09/2023	6,35%	0,47	7,87	7,48	7,43	7,97	5M	1.034
05/09/2023	-4,64%	-0,36	7,40	7,76	7,38	7,76	297K	111
04/09/2023	1,97%	0,15	7,76	7,41	7,41	7,76	45K	47
01/09/2023	1,60%	0,12	7,61	7,49	7,44	7,61	395K	112
31/08/2023	0,27%	0,02	7,49	7,56	7,36	7,83	409K	126
30/08/2023	2,47%	0,18	7,47	7,21	7,20	7,47	341K	83
29/08/2023	-1,75%	-0,13	7,29	7,33	7,18	7,41	269K	834
28/08/2023	5,25%	0,37	7,42	7,24	7,13	7,42	463K	111
25/08/2023	2,62%	0,18	7,05	6,98	6,87	7,10	1M	162
24/08/2023	-4,45%	-0,32	6,87	7,25	6,82	7,25	2M	215
23/08/2023	-0,69%	-0,05	7,19	7,22	7,14	7,33	581K	1.060
22/08/2023	-5,97%	-0,46	7,24	7,71	7,23	7,73	1M	225
21/08/2023	0,00%	0,00	7,70	7,79	7,52	7,84	176K	108
18/08/2023	-1,91%	-0,15	7,70	7,70	7,48	7,86	1M	492
17/08/2023	-2,85%	-0,23	7,85	8,14	7,82	8,30	1M	148
16/08/2023	-1,82%	-0,15	8,08	7,87	7,60	8,21	765K	394
15/08/2023	-27,30%	-3,09	8,23	10,00	8,02	10,00	2M	484
14/08/2023	0,18%	0,02	11,32	11,30	11,08	11,54	54K	180
11/08/2023	0,44%	0,05	11,30	11,48	11,20	11,48	99K	27
10/08/2023	1,63%	0,18	11,25	11,07	11,07	11,31	182K	92
09/08/2023	-0,63%	-0,07	11,07	11,36	11,04	11,36	50K	216
08/08/2023	-2,71%	-0,31	11,14	11,44	11,12	11,44	69K	46
07/08/2023	-1,29%	-0,15	11,45	11,70	11,40	11,71	39K	192
04/08/2023	-4,29%	-0,52	11,60	12,12	11,49	12,12	155K	305
03/08/2023	2,11%	0,25	12,12	12,11	11,86	12,16	273K	264
02/08/2023	-6,61%	-0,84	11,87	12,55	11,73	12,55	380K	188
01/08/2023	1,27%	0,16	12,71	12,65	12,49	12,71	102K	433
31/07/2023	4,15%	0,50	12,55	12,25	12,25	12,72	310K	135
28/07/2023	5,42%	0,62	12,05	11,90	11,79	12,10	257K	239
27/07/2023	-1,72%	-0,20	11,43	11,86	11,35	12,00	348K	109
26/07/2023	0,00%	0,00	11,63	11,74	11,59	11,93	97K	2.399
25/07/2023	0,61%	0,07	11,63	11,70	11,61	11,96	48K	58
24/07/2023	-1,03%	-0,12	11,56	11,68	11,34	11,70	300K	140
21/07/2023	1,13%	0,13	11,68	11,57	11,55	11,79	127K	94
20/07/2023	-3,59%	-0,43	11,55	11,90	11,47	11,91	180K	413
19/07/2023	1,27%	0,15	11,98	11,97	11,92	12,21	515K	318
18/07/2023	-2,23%	-0,27	11,83	12,12	11,77	12,18	37K	29
17/07/2023	0,83%	0,10	12,10	11,90	11,90	12,21	151K	31
14/07/2023	-1,23%	-0,15	12,00	12,15	11,85	12,15	176K	538
13/07/2023	2,88%	0,34	12,15	11,92	11,92	12,23	207K	106
12/07/2023	2,61%	0,30	11,81	11,56	11,56	11,89	451K	201
11/07/2023	0,96%	0,11	11,51	11,41	11,29	11,55	432K	159
10/07/2023	4,78%	0,52	11,40	10,74	10,63	11,40	3M	138
07/07/2023	0,00%	0,00	10,88	10,96	10,70	10,96	2M	1.720
06/07/2023	-3,29%	-0,37	10,88	11,10	10,72	11,15	380K	400
05/07/2023	1,99%	0,22	11,25	11,02	10,96	11,36	684K	672
04/07/2023	0,55%	0,06	11,03	11,37	10,96	11,37	5K	16
03/07/2023	-2,05%	-0,23	10,97	11,43	10,59	11,43	54K	1.075
30/06/2023	1,36%	0,15	11,20	11,05	10,98	11,29	262K	969
29/06/2023	-0,09%	-0,01	11,05	11,12	11,00	11,18	1M	44
28/06/2023	0,09%	0,01	11,06	11,10	11,00	11,14	11K	20
27/06/2023	2,50%	0,27	11,05	10,96	10,90	11,15	219K	71
26/06/2023	-9,49%	-1,13	10,78	11,51	10,78	11,51	369K	269
23/06/2023	4,75%	0,54	11,91	11,26	11,11	11,91	58K	40
22/06/2023	-1,22%	-0,14	11,37	11,51	11,28	11,51	177K	55
21/06/2023	-2,13%	-0,25	11,51	11,76	11,38	11,76	132K	572
20/06/2023	-2,00%	-0,24	11,76	12,00	11,69	12,38	858K	267
19/06/2023	0,59%	0,07	12,00	12,05	11,70	12,38	30K	368
16/06/2023	-1,08%	-0,13	11,93	12,18	11,92	12,38	90K	527
15/06/2023	-1,87%	-0,23	12,06	12,54	11,92	12,54	271K	153
14/06/2023	-3,46%	-0,44	12,29	12,92	12,21	12,92	446K	2.046
13/06/2023	0,71%	0,09	12,73	12,94	12,48	12,96	123K	50
12/06/2023	2,27%	0,28	12,64	12,35	12,34	12,83	73K	327
09/06/2023	2,66%	0,32	12,36	12,41	12,30	12,63	118K	1.157
07/06/2023	0,84%	0,10	12,04	12,08	11,90	12,30	444K	742
06/06/2023	3,29%	0,38	11,94	11,41	11,41	12,03	172K	73
05/06/2023	-2,03%	-0,24	11,56	11,71	11,45	11,80	345K	78
02/06/2023	2,43%	0,28	11,80	11,82	11,64	11,94	103K	53
01/06/2023	-1,79%	-0,21	11,52	11,72	11,41	11,81	199K	194
31/05/2023	-0,85%	-0,10	11,73	11,82	11,59	12,10	152K	463
30/05/2023	-4,21%	-0,52	11,83	12,36	11,72	12,36	204K	142
29/05/2023	3,09%	0,37	12,35	12,07	12,07	12,35	14K	45
26/05/2023	-1,64%	-0,20	11,98	12,43	11,98	12,43	127K	64
25/05/2023	-3,72%	-0,47	12,18	12,77	12,01	12,90	507K	90
24/05/2023	-0,78%	-0,10	12,65	12,75	12,43	12,75	198K	51
23/05/2023	-5,42%	-0,73	12,75	13,50	12,75	13,50	382K	93
22/05/2023	-4,87%	-0,69	13,48	14,02	13,48	14,07	152K	119
19/05/2023	-	-	14,17	13,91	13,89	14,23	147K	45

Date,Open,High,Low,Close,Volume
29-Nov-23,7.81,7.81,7.17,7.18,618321
28-Nov-23,7.37,7.83,7.25,7.75,3084314
27-Nov-23,7.22,7.37,7.10,7.37,249078
24-Nov-23,7.52,7.52,7.11,7.24,441052
23-Nov-23,7.40,7.53,7.30,7.39,7164
22-Nov-23,7.36,7.57,7.27,7.40,236388
21-Nov-23,7.42,7.52,7.36,7.52,172522
20-Nov-23,7.22,7.53,7.21,7.50,486110
17-Nov-23,7.49,7.50,7.21,7.37,1806798
16-Nov-23,7.35,7.50,7.16,7.50,782962
14-Nov-23,8.99,8.99,6.95,6.97,2983610
13-Nov-23,9.06,9.15,8.92,8.99,283042
10-Nov-23,8.67,9.00,8.67,8.88,80366
09-Nov-23,8.73,8.82,8.61,8.67,55207
08-Nov-23,8.70,8.78,8.30,8.65,169800
07-Nov-23,8.68,8.72,8.62,8.64,198509
06-Nov-23,8.94,9.04,8.57,8.68,117773
03-Nov-23,8.10,8.83,8.10,8.75,242227
01-Nov-23,8.45,8.45,7.89,8.02,284671
31-Oct-23,8.31,8.43,8.22,8.39,41210
30-Oct-23,8.03,8.37,8.03,8.31,165935
27-Oct-23,8.25,8.25,7.85,8.03,287510
26-Oct-23,8.63,8.63,8.03,8.16,600072
25-Oct-23,9.03,9.03,8.70,8.80,300264
24-Oct-23,9.15,9.28,9.03,9.03,23449
23-Oct-23,8.82,8.94,8.70,8.89,146856
20-Oct-23,9.06,9.07,8.78,8.98,157095
19-Oct-23,9.20,9.27,9.11,9.13,295570
18-Oct-23,9.49,9.54,9.22,9.25,184734
17-Oct-23,9.39,9.72,9.19,9.40,423243
16-Oct-23,9.49,9.49,9.12,9.40,135718
13-Oct-23,9.02,9.52,9.02,9.33,330819
11-Oct-23,9.00,9.20,8.88,9.02,478216
10-Oct-23,8.47,9.14,8.47,8.88,296458
09-Oct-23,8.51,8.64,8.45,8.47,86916
06-Oct-23,8.79,8.96,8.61,8.83,91291
05-Oct-23,8.66,8.72,8.31,8.72,174695
04-Oct-23,8.92,8.92,8.41,8.65,317999
03-Oct-23,8.87,9.07,8.67,8.74,434502
02-Oct-23,8.86,8.98,8.66,8.89,302254
29-Sep-23,8.75,8.98,8.75,8.86,68163
28-Sep-23,8.45,8.77,8.35,8.70,184462
27-Sep-23,8.29,8.75,8.20,8.45,330369
26-Sep-23,7.93,8.10,7.87,7.99,156276
25-Sep-23,7.13,8.20,7.01,8.01,618448
22-Sep-23,7.26,7.30,7.05,7.13,285430
21-Sep-23,7.25,7.29,6.91,7.10,250347
20-Sep-23,7.51,7.51,7.28,7.32,418162
19-Sep-23,7.44,7.51,7.30,7.51,223327
18-Sep-23,7.65,7.65,7.40,7.45,291281
15-Sep-23,7.88,7.88,7.65,7.65,152088
14-Sep-23,7.73,7.80,7.68,7.75,103724
13-Sep-23,7.50,7.64,7.36,7.63,352555
12-Sep-23,7.52,7.64,7.52,7.59,94823
11-Sep-23,7.78,7.78,7.51,7.56,119849
08-Sep-23,7.82,7.82,7.50,7.62,133643
06-Sep-23,7.48,7.97,7.43,7.87,5438295
05-Sep-23,7.76,7.76,7.38,7.40,296518
04-Sep-23,7.41,7.76,7.41,7.76,44909
01-Sep-23,7.49,7.61,7.44,7.61,395482
31-Aug-23,7.56,7.83,7.36,7.49,409124
30-Aug-23,7.21,7.47,7.20,7.47,340506
29-Aug-23,7.33,7.41,7.18,7.29,268888
28-Aug-23,7.24,7.42,7.13,7.42,462572
25-Aug-23,6.98,7.10,6.87,7.05,1072939
24-Aug-23,7.25,7.25,6.82,6.87,2371810
23-Aug-23,7.22,7.33,7.14,7.19,580812
22-Aug-23,7.71,7.73,7.23,7.24,1004430
21-Aug-23,7.79,7.84,7.52,7.70,176096
18-Aug-23,7.70,7.86,7.48,7.70,1046106
17-Aug-23,8.14,8.30,7.82,7.85,1395002
16-Aug-23,7.87,8.21,7.60,8.08,765048
15-Aug-23,10.00,10.00,8.02,8.23,1649422
14-Aug-23,11.30,11.54,11.08,11.32,53830
11-Aug-23,11.48,11.48,11.20,11.30,98681
10-Aug-23,11.07,11.31,11.07,11.25,182462
09-Aug-23,11.36,11.36,11.04,11.07,49589
08-Aug-23,11.44,11.44,11.12,11.14,68837
07-Aug-23,11.70,11.71,11.40,11.45,39066
04-Aug-23,12.12,12.12,11.49,11.60,155293
03-Aug-23,12.11,12.16,11.86,12.12,272698
02-Aug-23,12.55,12.55,11.73,11.87,380160
01-Aug-23,12.65,12.71,12.49,12.71,101980
31-Jul-23,12.25,12.72,12.25,12.55,309869
28-Jul-23,11.90,12.10,11.79,12.05,256866
27-Jul-23,11.86,12.00,11.35,11.43,348220
26-Jul-23,11.74,11.93,11.59,11.63,97317
25-Jul-23,11.70,11.96,11.61,11.63,47866
24-Jul-23,11.68,11.70,11.34,11.56,299689
21-Jul-23,11.57,11.79,11.55,11.68,126888
20-Jul-23,11.90,11.91,11.47,11.55,179626
19-Jul-23,11.97,12.21,11.92,11.98,514705
18-Jul-23,12.12,12.18,11.77,11.83,37035
17-Jul-23,11.90,12.21,11.90,12.10,151494
14-Jul-23,12.15,12.15,11.85,12.00,175979
13-Jul-23,11.92,12.23,11.92,12.15,206715
12-Jul-23,11.56,11.89,11.56,11.81,450897
11-Jul-23,11.41,11.55,11.29,11.51,431837
10-Jul-23,10.74,11.40,10.63,11.40,2710883
07-Jul-23,10.96,10.96,10.70,10.88,2463752
06-Jul-23,11.10,11.15,10.72,10.88,380274
05-Jul-23,11.02,11.36,10.96,11.25,683750
04-Jul-23,11.37,11.37,10.96,11.03,4900
03-Jul-23,11.43,11.43,10.59,10.97,53797
30-Jun-23,11.05,11.29,10.98,11.20,262390
29-Jun-23,11.12,11.18,11.00,11.05,1316901
28-Jun-23,11.10,11.14,11.00,11.06,10539
27-Jun-23,10.96,11.15,10.90,11.05,219175
26-Jun-23,11.51,11.51,10.78,10.78,369384
23-Jun-23,11.26,11.91,11.11,11.91,58070
22-Jun-23,11.51,11.51,11.28,11.37,176731
21-Jun-23,11.76,11.76,11.38,11.51,131815
20-Jun-23,12.00,12.38,11.69,11.76,857623
19-Jun-23,12.05,12.38,11.70,12.00,30338
16-Jun-23,12.18,12.38,11.92,11.93,90102
15-Jun-23,12.54,12.54,11.92,12.06,270960
14-Jun-23,12.92,12.92,12.21,12.29,445807
13-Jun-23,12.94,12.96,12.48,12.73,123468
12-Jun-23,12.35,12.83,12.34,12.64,73445
09-Jun-23,12.41,12.63,12.30,12.36,118211
07-Jun-23,12.08,12.30,11.90,12.04,444185
06-Jun-23,11.41,12.03,11.41,11.94,172500
05-Jun-23,11.71,11.80,11.45,11.56,344991
02-Jun-23,11.82,11.94,11.64,11.80,102592
01-Jun-23,11.72,11.81,11.41,11.52,198745
31-May-23,11.82,12.10,11.59,11.73,152096
30-May-23,12.36,12.36,11.72,11.83,203682
29-May-23,12.07,12.35,12.07,12.35,14117
26-May-23,12.43,12.43,11.98,11.98,127364
25-May-23,12.77,12.90,12.01,12.18,506530
24-May-23,12.75,12.75,12.43,12.65,197594
23-May-23,13.50,13.50,12.75,12.75,381741
22-May-23,14.02,14.07,13.48,13.48,151661
19-May-23,13.91,14.23,13.89,14.17,146596

*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