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
26/12/2025	0,00%	0,00	27,99	28,27	27,94	28,43	312K	140
23/12/2025	2,41%	0,66	27,99	28,00	27,38	28,10	426K	90
22/12/2025	1,37%	0,37	27,33	27,01	26,77	28,05	728K	69
19/12/2025	1,70%	0,45	26,96	26,81	26,71	27,13	2M	146
18/12/2025	0,95%	0,25	26,51	26,26	26,26	26,93	381K	116
17/12/2025	-3,03%	-0,82	26,26	26,53	26,21	27,69	404K	268
16/12/2025	2,73%	0,72	27,08	26,40	26,34	27,30	271K	249

15/12/2025	-2,84%	-0,77	26,36	27,50	26,29	27,50	283K	67
12/12/2025	-1,02%	-0,28	27,13	27,72	26,80	27,77	1M	77
11/12/2025	0,92%	0,25	27,41	27,18	26,95	27,89	412K	316
10/12/2025	-3,00%	-0,84	27,16	28,28	26,92	28,28	265K	166
09/12/2025	0,76%	0,21	28,00	27,79	27,79	28,11	1M	93
08/12/2025	-5,44%	-1,60	27,79	29,69	27,60	29,69	658K	460
05/12/2025	1,98%	0,57	29,39	28,94	28,86	29,87	320K	141
04/12/2025	0,49%	0,14	28,82	29,11	28,04	29,11	377K	145
03/12/2025	-2,71%	-0,80	28,68	29,78	28,67	29,78	221K	76
02/12/2025	1,03%	0,30	29,48	28,95	28,69	29,49	132K	54
01/12/2025	-1,75%	-0,52	29,18	29,40	29,00	29,78	408K	95
28/11/2025	1,54%	0,45	29,70	29,27	28,82	29,94	221K	444
27/11/2025	1,39%	0,40	29,25	28,87	28,87	29,69	18K	32
26/11/2025	-1,80%	-0,53	28,85	29,79	28,85	30,10	258K	153
25/11/2025	-0,37%	-0,11	29,38	29,49	28,63	29,49	171K	105
24/11/2025	3,22%	0,92	29,49	27,99	27,99	29,51	745K	92
21/11/2025	-7,54%	-2,33	28,57	26,27	26,27	28,89	13M	188
19/11/2025	-1,90%	-0,60	30,90	30,87	30,70	31,60	383K	332
18/11/2025	1,29%	0,40	31,50	31,10	30,43	31,50	159K	80
17/11/2025	4,57%	1,36	31,10	30,90	30,55	31,41	2M	394
14/11/2025	0,81%	0,24	29,74	28,26	28,03	29,87	2M	503
13/11/2025	-2,41%	-0,73	29,50	29,92	29,50	30,36	269K	480
12/11/2025	-2,45%	-0,76	30,23	30,99	30,23	31,80	2M	634
11/11/2025	-6,43%	-2,13	30,99	31,93	29,82	34,55	3M	388
10/11/2025	1,56%	0,51	33,12	32,61	32,28	33,12	467K	87
07/11/2025	-0,31%	-0,10	32,61	32,61	31,18	32,61	518K	868
06/11/2025	-3,17%	-1,07	32,71	33,49	32,69	34,07	297K	87
05/11/2025	0,57%	0,19	33,78	33,59	33,50	34,07	1M	262
04/11/2025	-1,12%	-0,38	33,59	33,40	32,78	33,68	440K	78
03/11/2025	1,07%	0,36	33,97	33,95	33,31	34,19	721K	126
31/10/2025	0,21%	0,07	33,61	33,93	33,51	33,93	473K	178
30/10/2025	-0,65%	-0,22	33,54	33,23	33,03	34,25	715K	523
29/10/2025	-1,17%	-0,40	33,76	34,20	33,21	34,23	1M	88
28/10/2025	-1,84%	-0,64	34,16	35,14	33,82	35,17	839K	67
27/10/2025	2,93%	0,99	34,80	34,15	33,72	34,80	516K	238
24/10/2025	0,21%	0,07	33,81	34,08	33,31	34,17	571K	559
23/10/2025	-1,95%	-0,67	33,74	34,46	33,40	34,46	978K	115
22/10/2025	-3,64%	-1,30	34,41	34,17	33,47	34,69	5M	270
21/10/2025	-1,35%	-0,49	35,71	35,86	35,56	36,85	621K	140
20/10/2025	5,76%	1,97	36,20	35,03	34,63	36,20	3M	172
17/10/2025	-3,06%	-1,08	34,23	35,54	34,23	35,54	2M	279
16/10/2025	-1,89%	-0,68	35,31	37,25	35,31	38,16	2M	482
15/10/2025	-10,00%	-4,00	35,99	39,99	35,99	40,29	628K	1.147
14/10/2025	1,21%	0,48	39,99	39,09	38,89	39,99	103K	308
13/10/2025	-0,63%	-0,25	39,51	39,96	39,51	40,20	196K	266
10/10/2025	-1,61%	-0,65	39,76	40,01	39,60	41,36	168K	123
09/10/2025	-1,44%	-0,59	40,41	40,50	39,59	40,73	338K	118
08/10/2025	-0,63%	-0,26	41,00	41,25	40,50	41,37	257K	150
07/10/2025	4,11%	1,63	41,26	40,54	40,16	41,26	4M	769
06/10/2025	0,84%	0,33	39,63	39,31	39,31	40,53	195K	205
03/10/2025	0,18%	0,07	39,30	39,44	39,21	40,01	769K	78
02/10/2025	1,92%	0,74	39,23	38,65	37,80	39,30	138K	66
01/10/2025	1,72%	0,65	38,49	37,84	37,72	38,85	335K	1.006
30/09/2025	-1,79%	-0,69	37,84	38,50	37,50	38,71	1M	692
29/09/2025	-0,90%	-0,35	38,53	40,53	38,45	40,53	367K	88
26/09/2025	-1,34%	-0,53	38,88	39,95	38,50	39,95	210K	339
25/09/2025	0,43%	0,17	39,41	39,16	38,92	39,79	135K	49
24/09/2025	0,82%	0,32	39,24	39,39	38,95	40,17	1M	105
23/09/2025	-5,21%	-2,14	38,92	41,11	38,92	41,11	456K	202
22/09/2025	-1,06%	-0,44	41,06	40,89	40,65	41,73	277K	60
19/09/2025	2,09%	0,85	41,50	40,78	40,68	41,50	222K	116
18/09/2025	3,17%	1,25	40,65	39,01	39,01	40,65	245K	65
17/09/2025	-1,10%	-0,44	39,40	39,85	39,13	40,07	646K	187
16/09/2025	-1,12%	-0,45	39,84	40,39	39,72	40,47	302K	98
15/09/2025	-3,38%	-1,41	40,29	41,83	40,20	41,83	803K	327
12/09/2025	-1,77%	-0,75	41,70	42,45	41,70	42,46	407K	611
11/09/2025	2,76%	1,14	42,45	41,31	41,31	42,80	574K	226
10/09/2025	-1,05%	-0,44	41,31	42,08	41,31	42,08	565K	281
09/09/2025	0,85%	0,35	41,75	41,41	40,78	41,82	351K	65
08/09/2025	0,66%	0,27	41,40	41,50	41,30	42,48	495K	245
05/09/2025	-1,03%	-0,43	41,13	41,30	40,28	41,58	177K	95
04/09/2025	5,22%	2,06	41,56	39,90	39,65	41,56	1M	348
03/09/2025	1,18%	0,46	39,50	39,03	37,79	39,50	425K	376
02/09/2025	-6,33%	-2,64	39,04	40,40	38,48	40,40	791K	277
01/09/2025	2,23%	0,91	41,68	41,00	40,00	43,96	541K	2.007
29/08/2025	1,95%	0,78	40,77	40,25	40,14	40,80	346K	477
28/08/2025	-0,03%	-0,01	39,99	40,14	39,44	40,14	738K	1.453
27/08/2025	-2,89%	-1,19	40,00	41,46	39,60	41,46	148K	94
26/08/2025	0,73%	0,30	41,19	40,19	40,19	41,19	256K	46
25/08/2025	1,31%	0,53	40,89	40,67	40,04	41,22	3M	153
22/08/2025	5,27%	2,02	40,36	39,20	39,20	40,36	324K	178
21/08/2025	-2,79%	-1,10	38,34	39,29	38,34	39,37	89K	59
20/08/2025	-1,00%	-0,40	39,44	40,00	38,16	40,00	307K	146
19/08/2025	2,50%	0,97	39,84	39,03	38,73	39,84	1M	119
18/08/2025	2,07%	0,79	38,87	38,09	37,81	38,87	330K	341
15/08/2025	1,30%	0,49	38,08	37,25	37,16	38,78	188K	89
14/08/2025	-0,90%	-0,34	37,59	37,93	37,02	38,00	91K	664
13/08/2025	1,69%	0,63	37,93	37,84	37,39	39,10	1M	225
12/08/2025	16,96%	5,41	37,30	36,10	36,02	38,26	4M	229
11/08/2025	0,06%	0,02	31,89	32,16	31,77	32,56	201K	35
08/08/2025	-1,79%	-0,58	31,87	32,78	31,53	32,78	367K	91
07/08/2025	1,00%	0,32	32,45	32,59	32,27	33,00	393K	72
06/08/2025	-4,06%	-1,36	32,13	33,20	32,13	33,25	704K	192
05/08/2025	-2,79%	-0,96	33,49	33,95	32,90	33,95	236K	70
04/08/2025	1,62%	0,55	34,45	34,25	33,98	34,49	2M	152
01/08/2025	-3,14%	-1,10	33,90	34,99	33,60	34,99	586K	153
31/07/2025	-3,18%	-1,15	35,00	36,22	35,00	36,22	210K	246
30/07/2025	1,12%	0,40	36,15	35,75	35,23	36,15	177K	47
29/07/2025	0,68%	0,24	35,75	35,98	35,38	36,06	81K	136
28/07/2025	1,89%	0,66	35,51	35,21	35,21	35,97	350K	48
25/07/2025	1,66%	0,57	34,85	34,47	34,46	35,42	458K	190
24/07/2025	-1,32%	-0,46	34,28	34,97	34,21	35,16	517K	394
23/07/2025	1,28%	0,44	34,74	34,57	34,57	35,57	551K	71
22/07/2025	-0,90%	-0,31	34,30	34,61	33,73	34,65	404K	101
21/07/2025	-7,31%	-2,73	34,61	37,72	34,45	37,72	882K	186
18/07/2025	0,00%	0,00	37,34	37,45	37,12	37,82	395K	80
17/07/2025	3,64%	1,31	37,34	36,30	35,68	37,34	522K	101
16/07/2025	3,50%	1,22	36,03	35,05	34,95	36,60	4M	91
15/07/2025	5,13%	1,70	34,81	34,00	33,53	35,33	252K	578
14/07/2025	1,25%	0,41	33,11	32,70	32,70	33,93	435K	660
11/07/2025	-0,58%	-0,19	32,70	32,85	32,62	33,35	127K	198
10/07/2025	-3,15%	-1,07	32,89	33,96	32,24	34,10	826K	109
09/07/2025	6,06%	1,94	33,96	32,77	32,50	33,96	321K	68
08/07/2025	-2,47%	-0,81	32,02	33,20	31,98	33,47	755K	253
07/07/2025	1,02%	0,33	32,83	32,50	32,30	33,35	110K	231
04/07/2025	1,56%	0,50	32,50	32,10	32,08	32,75	114K	32
03/07/2025	-0,59%	-0,19	32,00	32,32	31,99	32,40	129K	62
02/07/2025	-1,17%	-0,38	32,19	32,60	32,10	33,09	388K	1.284
01/07/2025	-6,70%	-2,34	32,57	34,74	32,57	34,74	991K	293
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	-	-	35,00	34,53	34,27	35,00	202K	155

Date,Open,High,Low,Close,Volume
26-Dec-25,28.27,28.43,27.94,27.99,312098
23-Dec-25,28.00,28.10,27.38,27.99,425685
22-Dec-25,27.01,28.05,26.77,27.33,728454
19-Dec-25,26.81,27.13,26.71,26.96,2401379
18-Dec-25,26.26,26.93,26.26,26.51,380920
17-Dec-25,26.53,27.69,26.21,26.26,404214
16-Dec-25,26.40,27.30,26.34,27.08,271423
15-Dec-25,27.50,27.50,26.29,26.36,283074
12-Dec-25,27.72,27.77,26.80,27.13,1098108
11-Dec-25,27.18,27.89,26.95,27.41,412472
10-Dec-25,28.28,28.28,26.92,27.16,265126
09-Dec-25,27.79,28.11,27.79,28.00,1374570
08-Dec-25,29.69,29.69,27.60,27.79,657924
05-Dec-25,28.94,29.87,28.86,29.39,320411
04-Dec-25,29.11,29.11,28.04,28.82,377459
03-Dec-25,29.78,29.78,28.67,28.68,220738
02-Dec-25,28.95,29.49,28.69,29.48,132371
01-Dec-25,29.40,29.78,29.00,29.18,408485
28-Nov-25,29.27,29.94,28.82,29.70,220780
27-Nov-25,28.87,29.69,28.87,29.25,18246
26-Nov-25,29.79,30.10,28.85,28.85,258193
25-Nov-25,29.49,29.49,28.63,29.38,170591
24-Nov-25,27.99,29.51,27.99,29.49,744575
21-Nov-25,26.27,28.89,26.27,28.57,13352657
19-Nov-25,30.87,31.60,30.70,30.90,383172
18-Nov-25,31.10,31.50,30.43,31.50,159186
17-Nov-25,30.90,31.41,30.55,31.10,1613737
14-Nov-25,28.26,29.87,28.03,29.74,2173248
13-Nov-25,29.92,30.36,29.50,29.50,268996
12-Nov-25,30.99,31.80,30.23,30.23,1824164
11-Nov-25,31.93,34.55,29.82,30.99,2823430
10-Nov-25,32.61,33.12,32.28,33.12,467418
07-Nov-25,32.61,32.61,31.18,32.61,517751
06-Nov-25,33.49,34.07,32.69,32.71,296870
05-Nov-25,33.59,34.07,33.50,33.78,1308945
04-Nov-25,33.40,33.68,32.78,33.59,439961
03-Nov-25,33.95,34.19,33.31,33.97,721266
31-Oct-25,33.93,33.93,33.51,33.61,473467
30-Oct-25,33.23,34.25,33.03,33.54,715336
29-Oct-25,34.20,34.23,33.21,33.76,1044492
28-Oct-25,35.14,35.17,33.82,34.16,838557
27-Oct-25,34.15,34.80,33.72,34.80,515751
24-Oct-25,34.08,34.17,33.31,33.81,570752
23-Oct-25,34.46,34.46,33.40,33.74,978445
22-Oct-25,34.17,34.69,33.47,34.41,4591884
21-Oct-25,35.86,36.85,35.56,35.71,621162
20-Oct-25,35.03,36.20,34.63,36.20,3201661
17-Oct-25,35.54,35.54,34.23,34.23,2027263
16-Oct-25,37.25,38.16,35.31,35.31,2099901
15-Oct-25,39.99,40.29,35.99,35.99,628099
14-Oct-25,39.09,39.99,38.89,39.99,102719
13-Oct-25,39.96,40.20,39.51,39.51,195771
10-Oct-25,40.01,41.36,39.60,39.76,167573
09-Oct-25,40.50,40.73,39.59,40.41,338222
08-Oct-25,41.25,41.37,40.50,41.00,256750
07-Oct-25,40.54,41.26,40.16,41.26,3897453
06-Oct-25,39.31,40.53,39.31,39.63,194555
03-Oct-25,39.44,40.01,39.21,39.30,769132
02-Oct-25,38.65,39.30,37.80,39.23,137881
01-Oct-25,37.84,38.85,37.72,38.49,334807
30-Sep-25,38.50,38.71,37.50,37.84,1345047
29-Sep-25,40.53,40.53,38.45,38.53,366577
26-Sep-25,39.95,39.95,38.50,38.88,209817
25-Sep-25,39.16,39.79,38.92,39.41,134964
24-Sep-25,39.39,40.17,38.95,39.24,1157114
23-Sep-25,41.11,41.11,38.92,38.92,455980
22-Sep-25,40.89,41.73,40.65,41.06,277317
19-Sep-25,40.78,41.50,40.68,41.50,221647
18-Sep-25,39.01,40.65,39.01,40.65,245372
17-Sep-25,39.85,40.07,39.13,39.40,645936
16-Sep-25,40.39,40.47,39.72,39.84,302004
15-Sep-25,41.83,41.83,40.20,40.29,802857
12-Sep-25,42.45,42.46,41.70,41.70,406607
11-Sep-25,41.31,42.80,41.31,42.45,574065
10-Sep-25,42.08,42.08,41.31,41.31,564708
09-Sep-25,41.41,41.82,40.78,41.75,350741
08-Sep-25,41.50,42.48,41.30,41.40,494704
05-Sep-25,41.30,41.58,40.28,41.13,177225
04-Sep-25,39.90,41.56,39.65,41.56,1214338
03-Sep-25,39.03,39.50,37.79,39.50,424743
02-Sep-25,40.40,40.40,38.48,39.04,790787
01-Sep-25,41.00,43.96,40.00,41.68,541329
29-Aug-25,40.25,40.80,40.14,40.77,345619
28-Aug-25,40.14,40.14,39.44,39.99,737703
27-Aug-25,41.46,41.46,39.60,40.00,148066
26-Aug-25,40.19,41.19,40.19,41.19,256344
25-Aug-25,40.67,41.22,40.04,40.89,3332542
22-Aug-25,39.20,40.36,39.20,40.36,323609
21-Aug-25,39.29,39.37,38.34,38.34,88576
20-Aug-25,40.00,40.00,38.16,39.44,307289
19-Aug-25,39.03,39.84,38.73,39.84,1003903
18-Aug-25,38.09,38.87,37.81,38.87,330112
15-Aug-25,37.25,38.78,37.16,38.08,188007
14-Aug-25,37.93,38.00,37.02,37.59,90503
13-Aug-25,37.84,39.10,37.39,37.93,1266027
12-Aug-25,36.10,38.26,36.02,37.30,3599764
11-Aug-25,32.16,32.56,31.77,31.89,201091
08-Aug-25,32.78,32.78,31.53,31.87,367405
07-Aug-25,32.59,33.00,32.27,32.45,393158
06-Aug-25,33.20,33.25,32.13,32.13,704471
05-Aug-25,33.95,33.95,32.90,33.49,236331
04-Aug-25,34.25,34.49,33.98,34.45,2486301
01-Aug-25,34.99,34.99,33.60,33.90,586495
31-Jul-25,36.22,36.22,35.00,35.00,209954
30-Jul-25,35.75,36.15,35.23,36.15,177237
29-Jul-25,35.98,36.06,35.38,35.75,80683
28-Jul-25,35.21,35.97,35.21,35.51,350115
25-Jul-25,34.47,35.42,34.46,34.85,457846
24-Jul-25,34.97,35.16,34.21,34.28,516602
23-Jul-25,34.57,35.57,34.57,34.74,551021
22-Jul-25,34.61,34.65,33.73,34.30,404130
21-Jul-25,37.72,37.72,34.45,34.61,882403
18-Jul-25,37.45,37.82,37.12,37.34,394850
17-Jul-25,36.30,37.34,35.68,37.34,521937
16-Jul-25,35.05,36.60,34.95,36.03,4478902
15-Jul-25,34.00,35.33,33.53,34.81,252296
14-Jul-25,32.70,33.93,32.70,33.11,434525
11-Jul-25,32.85,33.35,32.62,32.70,126942
10-Jul-25,33.96,34.10,32.24,32.89,826373
09-Jul-25,32.77,33.96,32.50,33.96,320848
08-Jul-25,33.20,33.47,31.98,32.02,754894
07-Jul-25,32.50,33.35,32.30,32.83,109964
04-Jul-25,32.10,32.75,32.08,32.50,114245
03-Jul-25,32.32,32.40,31.99,32.00,129412
02-Jul-25,32.60,33.09,32.10,32.19,388382
01-Jul-25,34.74,34.74,32.57,32.57,991159
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

*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