Cotação atual, histórico e gráfico do papel: S2ED34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
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