Cotação atual, histórico e gráfico do papel: S2ED34

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 S2ED34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2022	2,61%	1,06	41,75	41,75	41,75	41,75	208	1
30/06/2022	4,76%	1,85	40,69	38,80	38,80	40,69	560	2
29/06/2022	-7,39%	-3,10	38,84	38,84	38,84	38,84	77	1
28/06/2022	-6,99%	-3,15	41,94	41,94	41,94	41,94	293	1
27/06/2022	6,14%	2,61	45,09	45,09	45,09	45,09	405	1
24/06/2022	2,46%	1,02	42,48	42,48	42,48	42,48	254	1
22/06/2022	-0,58%	-0,24	41,46	41,46	41,46	41,46	82	1
21/06/2022	1,66%	0,68	41,70	41,70	41,70	41,70	208	1
17/06/2022	3,27%	1,30	41,02	38,85	38,85	41,02	284	2
15/06/2022	3,36%	1,29	39,72	39,72	39,72	39,72	39	1
13/06/2022	-6,36%	-2,61	38,43	38,43	38,43	38,43	192	1

10/06/2022	-1,49%	-0,62	41,04	41,04	41,04	41,04	41	1
09/06/2022	0,85%	0,35	41,66	41,92	41,66	41,92	502	2
08/06/2022	-2,32%	-0,98	41,31	41,31	41,31	41,31	41	1
07/06/2022	0,88%	0,37	42,29	42,64	42,16	42,64	1K	5
06/06/2022	1,55%	0,64	41,92	41,92	41,92	41,92	125	1
03/06/2022	0,10%	0,04	41,28	41,28	41,28	41,28	41	1
02/06/2022	8,70%	3,30	41,24	41,24	41,24	41,24	247	1
01/06/2022	4,00%	1,46	37,94	37,94	37,94	37,94	113	1
31/05/2022	-0,73%	-0,27	36,48	36,48	36,48	36,48	218	1
26/05/2022	3,55%	1,26	36,75	36,75	36,75	36,75	147	1
25/05/2022	3,89%	1,33	35,49	35,49	35,49	35,49	35	1
24/05/2022	-1,01%	-0,35	34,16	34,51	34,16	34,51	102	2
20/05/2022	-3,52%	-1,26	34,51	34,51	34,51	34,51	172	1
19/05/2022	5,52%	1,87	35,77	33,90	33,90	36,26	7K	6
17/05/2022	5,67%	1,82	33,90	33,90	33,90	33,90	271	1
16/05/2022	-5,03%	-1,70	32,08	32,08	32,08	32,08	256	1
13/05/2022	8,48%	2,64	33,78	33,78	33,78	33,78	304	1
12/05/2022	-2,23%	-0,71	31,14	31,14	31,14	31,14	31	1
11/05/2022	-8,08%	-2,80	31,85	31,85	31,85	31,85	159	1
10/05/2022	5,74%	1,88	34,65	33,18	33,18	34,65	1K	2
09/05/2022	-10,76%	-3,95	32,77	32,77	32,77	32,77	7K	2
06/05/2022	-2,83%	-1,07	36,72	37,76	36,16	37,76	513	3
05/05/2022	-5,45%	-2,18	37,79	40,40	37,79	40,40	304	2
04/05/2022	6,33%	2,38	39,97	37,59	37,59	39,97	117	2
03/05/2022	3,47%	1,26	37,59	37,59	37,59	37,59	112	1
02/05/2022	1,76%	0,63	36,33	35,77	35,77	36,47	397	6
29/04/2022	-1,16%	-0,42	35,70	35,70	35,70	35,70	142	1
28/04/2022	1,18%	0,42	36,12	36,12	36,12	36,12	216	1
27/04/2022	3,45%	1,19	35,70	35,70	35,70	35,70	178	1
25/04/2022	-0,89%	-0,31	34,51	34,51	34,51	34,51	172	1
22/04/2022	-6,22%	-2,31	34,82	34,82	34,82	34,82	139	1
20/04/2022	-8,52%	-3,46	37,13	37,13	37,13	37,13	148	1
19/04/2022	1,48%	0,59	40,59	40,64	40,59	40,64	284	2
18/04/2022	-3,85%	-1,60	40,00	40,00	40,00	40,00	680	1
13/04/2022	2,56%	1,04	41,60	41,12	40,96	41,60	248	3
12/04/2022	-0,39%	-0,16	40,56	41,36	40,56	41,36	329	3
11/04/2022	0,77%	0,31	40,72	40,00	40,00	40,72	1K	4
08/04/2022	-5,12%	-2,18	40,41	42,59	40,41	42,59	335	4
07/04/2022	1,55%	0,65	42,59	42,59	42,59	42,59	127	1
06/04/2022	-2,98%	-1,29	41,94	41,94	41,94	41,94	34K	1
05/04/2022	-3,35%	-1,50	43,23	43,23	43,23	43,23	216	1
04/04/2022	1,43%	0,63	44,73	45,20	44,73	45,20	36K	2
01/04/2022	-1,47%	-0,66	44,10	44,10	44,10	44,10	44	1
31/03/2022	3,40%	1,47	44,76	43,26	43,26	44,76	669	3
30/03/2022	-	-	43,29	43,29	43,29	43,29	5K	1

Date,Open,High,Low,Close,Volume
01-Jul-22,41.75,41.75,41.75,41.75,208
30-Jun-22,38.80,40.69,38.80,40.69,560
29-Jun-22,38.84,38.84,38.84,38.84,77
28-Jun-22,41.94,41.94,41.94,41.94,293
27-Jun-22,45.09,45.09,45.09,45.09,405
24-Jun-22,42.48,42.48,42.48,42.48,254
22-Jun-22,41.46,41.46,41.46,41.46,82
21-Jun-22,41.70,41.70,41.70,41.70,208
17-Jun-22,38.85,41.02,38.85,41.02,284
15-Jun-22,39.72,39.72,39.72,39.72,39
13-Jun-22,38.43,38.43,38.43,38.43,192
10-Jun-22,41.04,41.04,41.04,41.04,41
09-Jun-22,41.92,41.92,41.66,41.66,502
08-Jun-22,41.31,41.31,41.31,41.31,41
07-Jun-22,42.64,42.64,42.16,42.29,1484
06-Jun-22,41.92,41.92,41.92,41.92,125
03-Jun-22,41.28,41.28,41.28,41.28,41
02-Jun-22,41.24,41.24,41.24,41.24,247
01-Jun-22,37.94,37.94,37.94,37.94,113
31-May-22,36.48,36.48,36.48,36.48,218
26-May-22,36.75,36.75,36.75,36.75,147
25-May-22,35.49,35.49,35.49,35.49,35
24-May-22,34.51,34.51,34.16,34.16,102
20-May-22,34.51,34.51,34.51,34.51,172
19-May-22,33.90,36.26,33.90,35.77,7332
17-May-22,33.90,33.90,33.90,33.90,271
16-May-22,32.08,32.08,32.08,32.08,256
13-May-22,33.78,33.78,33.78,33.78,304
12-May-22,31.14,31.14,31.14,31.14,31
11-May-22,31.85,31.85,31.85,31.85,159
10-May-22,33.18,34.65,33.18,34.65,1141
09-May-22,32.77,32.77,32.77,32.77,6841
06-May-22,37.76,37.76,36.16,36.72,513
05-May-22,40.40,40.40,37.79,37.79,304
04-May-22,37.59,39.97,37.59,39.97,117
03-May-22,37.59,37.59,37.59,37.59,112
02-May-22,35.77,36.47,35.77,36.33,397
29-Apr-22,35.70,35.70,35.70,35.70,142
28-Apr-22,36.12,36.12,36.12,36.12,216
27-Apr-22,35.70,35.70,35.70,35.70,178
25-Apr-22,34.51,34.51,34.51,34.51,172
22-Apr-22,34.82,34.82,34.82,34.82,139
20-Apr-22,37.13,37.13,37.13,37.13,148
19-Apr-22,40.64,40.64,40.59,40.59,284
18-Apr-22,40.00,40.00,40.00,40.00,680
13-Apr-22,41.12,41.60,40.96,41.60,248
12-Apr-22,41.36,41.36,40.56,40.56,329
11-Apr-22,40.00,40.72,40.00,40.72,1174
08-Apr-22,42.59,42.59,40.41,40.41,335
07-Apr-22,42.59,42.59,42.59,42.59,127
06-Apr-22,41.94,41.94,41.94,41.94,33552
05-Apr-22,43.23,43.23,43.23,43.23,216
04-Apr-22,45.20,45.20,44.73,44.73,36338
01-Apr-22,44.10,44.10,44.10,44.10,44
31-Mar-22,43.26,44.76,43.26,44.76,669
30-Mar-22,43.29,43.29,43.29,43.29,4588

*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: S2ED34