Cotação atual, histórico e gráfico do papel: S2FM34
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 |
| 27/03/2024 | 2,52% | 2,60 | 105,75 | 105,75 | 105,75 | 105,75 | 106K | 2 |
| 21/03/2024 | 5,74% | 5,60 | 103,15 | 103,15 | 103,15 | 103,15 | 258K | 3 |
| 23/02/2024 | 11,68% | 10,20 | 97,55 | 97,55 | 97,55 | 97,55 | 410K | 4 |
| 20/02/2024 | 3,52% | 2,97 | 87,35 | 87,55 | 87,35 | 87,55 | 219K | 5 |
| 17/01/2024 | 6,01% | 4,78 | 84,38 | 84,38 | 84,38 | 84,38 | 84K | 3 |
| 22/12/2023 | 1,79% | 1,40 | 79,60 | 78,55 | 78,55 | 79,60 | 99K | 6 |
| 12/12/2023 | 4,62% | 3,45 | 78,20 | 78,20 | 78,20 | 78,20 | 106K | 3 |
| 06/12/2023 | 5,21% | 3,70 | 74,75 | 73,95 | 73,95 | 74,75 | 149K | 8 |
| 01/12/2023 | 1,14% | 0,80 | 71,05 | 71,05 | 71,05 | 71,05 | 71K | 2 |
| 30/11/2023 | 2,63% | 1,80 | 70,25 | 70,25 | 70,25 | 70,25 | 70K | 2 |
| 13/11/2023 | 2,93% | 1,95 | 68,45 | 68,45 | 68,45 | 68,45 | 2K | 1 |
| 10/11/2023 | 1,20% | 0,79 | 66,50 | 66,50 | 66,50 | 66,50 | 6K | 1 |
| 09/11/2023 | 0,47% | 0,31 | 65,71 | 65,71 | 65,71 | 65,71 | 7K | 1 |
| 08/11/2023 | -1,77% | -1,18 | 65,40 | 65,40 | 65,40 | 65,40 | 3K | 1 |
| 06/11/2023 | -2,66% | -1,82 | 66,58 | 66,58 | 66,58 | 66,58 | 3K | 1 |
| 01/11/2023 | -4,20% | -3,00 | 68,40 | 68,40 | 68,40 | 68,40 | 171K | 12 |
| 31/10/2023 | -0,83% | -0,60 | 71,40 | 67,80 | 67,80 | 71,40 | 241K | 12 |
| 27/10/2023 | -1,93% | -1,42 | 72,00 | 72,00 | 72,00 | 72,00 | 3K | 1 |
| 26/10/2023 | -0,77% | -0,57 | 73,42 | 73,42 | 73,42 | 73,42 | 6K | 1 |
| 25/10/2023 | 2,17% | 1,57 | 73,99 | 73,81 | 73,81 | 73,99 | 9K | 3 |
| 24/10/2023 | 1,05% | 0,75 | 72,42 | 72,42 | 72,42 | 72,42 | 3K | 1 |
| 20/10/2023 | 0,52% | 0,37 | 71,67 | 71,71 | 71,67 | 71,71 | 3K | 2 |
| 27/09/2023 | 10,89% | 7,00 | 71,30 | 71,11 | 71,11 | 71,30 | 36K | 4 |
| 18/08/2023 | 3,71% | 2,30 | 64,30 | 63,45 | 63,45 | 64,30 | 48K | 5 |
| 17/08/2023 | -0,40% | -0,25 | 62,00 | 62,00 | 62,00 | 62,00 | 62K | 1 |
| 16/08/2023 | -2,31% | -1,47 | 62,25 | 62,92 | 62,25 | 62,92 | 56K | 2 |
| 15/08/2023 | 0,66% | 0,42 | 63,72 | 63,72 | 63,72 | 63,72 | 3K | 1 |
| 14/08/2023 | 0,81% | 0,51 | 63,30 | 63,30 | 63,30 | 63,30 | 3K | 1 |
| 11/08/2023 | 1,77% | 1,09 | 62,79 | 62,42 | 62,42 | 62,79 | 9K | 2 |
| 09/08/2023 | -1,63% | -1,02 | 61,70 | 61,42 | 61,25 | 61,70 | 70K | 3 |
| 07/08/2023 | 1,57% | 0,97 | 62,72 | 62,40 | 62,40 | 62,72 | 3K | 2 |
| 04/08/2023 | -1,59% | -1,00 | 61,75 | 61,75 | 61,75 | 61,75 | 31K | 1 |
| 03/08/2023 | 5,87% | 3,48 | 62,75 | 61,77 | 61,77 | 62,75 | 19K | 2 |
| 02/08/2023 | -5,20% | -3,25 | 59,27 | 59,97 | 58,92 | 60,35 | 211K | 8 |
| 27/07/2023 | 0,97% | 0,60 | 62,52 | 62,04 | 62,04 | 62,52 | 11K | 3 |
| 26/07/2023 | -3,19% | -2,04 | 61,92 | 61,92 | 61,92 | 61,92 | 2K | 1 |
| 21/07/2023 | 1,69% | 1,06 | 63,96 | 63,96 | 63,96 | 63,96 | 3K | 1 |
| 20/07/2023 | 1,45% | 0,90 | 62,90 | 62,40 | 62,40 | 62,90 | 38K | 2 |
| 18/07/2023 | 1,11% | 0,68 | 62,00 | 61,75 | 61,75 | 62,25 | 34K | 4 |
| 17/07/2023 | 0,36% | 0,22 | 61,32 | 61,32 | 61,32 | 61,32 | 15K | 1 |
| 12/07/2023 | -1,48% | -0,92 | 61,10 | 61,10 | 61,10 | 61,10 | 6K | 1 |
| 11/07/2023 | 1,01% | 0,62 | 62,02 | 62,02 | 62,02 | 62,02 | 16K | 1 |
| 10/07/2023 | -0,97% | -0,60 | 61,40 | 61,15 | 61,15 | 61,40 | 110K | 5 |
| 03/05/2023 | -1,67% | -1,05 | 62,00 | 61,25 | 61,25 | 62,00 | 77K | 3 |
| 02/05/2023 | 4,96% | 2,98 | 63,05 | 64,53 | 63,05 | 66,39 | 19K | 6 |
| 03/04/2023 | 1,30% | 0,77 | 60,07 | 60,07 | 60,07 | 60,07 | 2K | 1 |
| 28/03/2023 | 0,42% | 0,25 | 59,30 | 59,30 | 59,30 | 59,30 | 62K | 1 |
| 27/03/2023 | 0,60% | 0,35 | 59,05 | 58,75 | 58,75 | 59,05 | 90K | 4 |
| 13/03/2023 | 2,44% | 1,40 | 58,70 | 58,70 | 58,70 | 58,70 | 1K | 1 |
| 10/03/2023 | -1,21% | -0,70 | 57,30 | 57,50 | 56,90 | 57,90 | 367K | 32 |
| 09/03/2023 | 1,75% | 1,00 | 58,00 | 57,25 | 57,25 | 58,00 | 115K | 6 |
| 06/03/2023 | -7,12% | -4,37 | 57,00 | 56,99 | 56,99 | 57,00 | 113 | 2 |
| 02/03/2023 | 1,10% | 0,67 | 61,37 | 61,25 | 61,25 | 61,37 | 62K | 4 |
| 13/12/2022 | 0,66% | 0,40 | 60,70 | 60,60 | 60,60 | 60,70 | 27K | 2 |
| 12/12/2022 | 0,38% | 0,23 | 60,30 | 60,30 | 60,30 | 60,30 | 301 | 1 |
| 02/12/2022 | 1,13% | 0,67 | 60,07 | 60,07 | 60,07 | 60,07 | 300 | 1 |
| 01/12/2022 | -2,75% | -1,68 | 59,40 | 59,04 | 59,04 | 59,40 | 9K | 2 |
| 28/11/2022 | 1,61% | 0,97 | 61,08 | 60,72 | 60,72 | 61,08 | 10K | 2 |
| 25/11/2022 | 1,71% | 1,01 | 60,11 | 60,11 | 60,11 | 60,11 | 2K | 3 |
| 22/11/2022 | 1,90% | 1,10 | 59,10 | 59,10 | 59,10 | 59,10 | 591 | 1 |
| 21/11/2022 | -1,51% | -0,89 | 58,00 | 59,45 | 58,00 | 59,70 | 11K | 5 |
| 17/11/2022 | -3,06% | -1,86 | 58,89 | 60,00 | 58,89 | 60,55 | 4K | 4 |
| 16/11/2022 | 0,75% | 0,45 | 60,75 | 60,50 | 60,50 | 60,75 | 5K | 2 |
| 14/11/2022 | 2,45% | 1,44 | 60,30 | 59,73 | 59,73 | 60,30 | 2K | 2 |
| 11/11/2022 | -1,41% | -0,84 | 58,86 | 58,11 | 58,11 | 58,86 | 5K | 3 |
| 10/11/2022 | 7,86% | 4,35 | 59,70 | 58,32 | 58,32 | 59,70 | 6K | 6 |
| 09/11/2022 | 12,04% | 5,95 | 55,35 | 58,00 | 54,76 | 58,00 | 9K | 6 |
| 08/11/2022 | -0,70% | -0,35 | 49,40 | 50,35 | 49,40 | 50,35 | 4K | 2 |
| 07/11/2022 | 1,66% | 0,81 | 49,75 | 49,75 | 49,75 | 49,75 | 1K | 1 |
| 04/11/2022 | -2,06% | -1,03 | 48,94 | 48,94 | 48,94 | 48,94 | 120K | 1 |
| 03/11/2022 | 1,01% | 0,50 | 49,97 | 49,97 | 49,97 | 49,97 | 10K | 1 |
| 01/11/2022 | -6,57% | -3,48 | 49,47 | 49,28 | 49,28 | 49,47 | 30K | 2 |
| 28/10/2022 | 3,02% | 1,55 | 52,95 | 52,00 | 52,00 | 52,95 | 13K | 2 |
| 26/10/2022 | 5,59% | 2,72 | 51,40 | 50,00 | 50,00 | 51,40 | 20K | 3 |
| 25/10/2022 | 2,16% | 1,03 | 48,68 | 48,25 | 48,25 | 48,68 | 77K | 2 |
| 24/10/2022 | 1,93% | 0,90 | 47,65 | 48,12 | 47,65 | 48,12 | 191K | 3 |
| 21/10/2022 | -0,95% | -0,45 | 46,75 | 47,52 | 46,75 | 47,52 | 7K | 2 |
| 20/10/2022 | -4,97% | -2,47 | 47,20 | 47,20 | 47,20 | 47,20 | 118K | 3 |
| 19/10/2022 | 1,06% | 0,52 | 49,67 | 49,67 | 49,67 | 49,67 | 10K | 1 |
| 18/10/2022 | 0,41% | 0,20 | 49,15 | 49,15 | 49,15 | 49,15 | 246K | 3 |
| 17/10/2022 | 3,93% | 1,85 | 48,95 | 48,55 | 48,20 | 48,95 | 485K | 7 |
| 07/10/2022 | -2,08% | -1,00 | 47,10 | 47,10 | 47,10 | 47,10 | 565 | 1 |
| 26/07/2022 | -0,25% | -0,12 | 48,10 | 48,10 | 48,10 | 48,10 | 48 | 1 |
| 11/07/2022 | - | - | 48,22 | 48,22 | 48,22 | 48,22 | 1K | 2 |
Date,Open,High,Low,Close,Volume
27-Mar-24,105.75,105.75,105.75,105.75,105750
21-Mar-24,103.15,103.15,103.15,103.15,257875
23-Feb-24,97.55,97.55,97.55,97.55,409710
20-Feb-24,87.55,87.55,87.35,87.35,218775
17-Jan-24,84.38,84.38,84.38,84.38,84380
22-Dec-23,78.55,79.60,78.55,79.60,98870
12-Dec-23,78.20,78.20,78.20,78.20,105570
06-Dec-23,73.95,74.75,73.95,74.75,148700
01-Dec-23,71.05,71.05,71.05,71.05,71050
30-Nov-23,70.25,70.25,70.25,70.25,70250
13-Nov-23,68.45,68.45,68.45,68.45,2053
10-Nov-23,66.50,66.50,66.50,66.50,5985
09-Nov-23,65.71,65.71,65.71,65.71,7228
08-Nov-23,65.40,65.40,65.40,65.40,3270
06-Nov-23,66.58,66.58,66.58,66.58,2663
01-Nov-23,68.40,68.40,68.40,68.40,171000
31-Oct-23,67.80,71.40,67.80,71.40,240700
27-Oct-23,72.00,72.00,72.00,72.00,2880
26-Oct-23,73.42,73.42,73.42,73.42,5873
25-Oct-23,73.81,73.99,73.81,73.99,8876
24-Oct-23,72.42,72.42,72.42,72.42,2896
20-Oct-23,71.71,71.71,71.67,71.67,2938
27-Sep-23,71.11,71.30,71.11,71.30,35596
18-Aug-23,63.45,64.30,63.45,64.30,47800
17-Aug-23,62.00,62.00,62.00,62.00,62000
16-Aug-23,62.92,62.92,62.25,62.25,56159
15-Aug-23,63.72,63.72,63.72,63.72,3186
14-Aug-23,63.30,63.30,63.30,63.30,3165
11-Aug-23,62.42,62.79,62.42,62.79,9400
09-Aug-23,61.42,61.70,61.25,61.70,70477
07-Aug-23,62.40,62.72,62.40,62.72,3128
04-Aug-23,61.75,61.75,61.75,61.75,30875
03-Aug-23,61.77,62.75,61.77,62.75,18580
02-Aug-23,59.97,60.35,58.92,59.27,211391
27-Jul-23,62.04,62.52,62.04,62.52,11482
26-Jul-23,61.92,61.92,61.92,61.92,1548
21-Jul-23,63.96,63.96,63.96,63.96,3198
20-Jul-23,62.40,62.90,62.40,62.90,37565
18-Jul-23,61.75,62.25,61.75,62.00,34095
17-Jul-23,61.32,61.32,61.32,61.32,15330
12-Jul-23,61.10,61.10,61.10,61.10,6110
11-Jul-23,62.02,62.02,62.02,62.02,15505
10-Jul-23,61.15,61.40,61.15,61.40,110305
03-May-23,61.25,62.00,61.25,62.00,77137
02-May-23,64.53,66.39,63.05,63.05,19018
03-Apr-23,60.07,60.07,60.07,60.07,1501
28-Mar-23,59.30,59.30,59.30,59.30,62265
27-Mar-23,58.75,59.05,58.75,59.05,90482
13-Mar-23,58.70,58.70,58.70,58.70,1467
10-Mar-23,57.50,57.90,56.90,57.30,366665
09-Mar-23,57.25,58.00,57.25,58.00,115175
06-Mar-23,56.99,57.00,56.99,57.00,113
02-Mar-23,61.25,61.37,61.25,61.37,61985
13-Dec-22,60.60,60.70,60.60,60.70,27010
12-Dec-22,60.30,60.30,60.30,60.30,301
02-Dec-22,60.07,60.07,60.07,60.07,300
01-Dec-22,59.04,59.40,59.04,59.40,9450
28-Nov-22,60.72,61.08,60.72,61.08,9769
25-Nov-22,60.11,60.11,60.11,60.11,1502
22-Nov-22,59.10,59.10,59.10,59.10,591
21-Nov-22,59.45,59.70,58.00,58.00,10596
17-Nov-22,60.00,60.55,58.89,58.89,4055
16-Nov-22,60.50,60.75,60.50,60.75,5155
14-Nov-22,59.73,60.30,59.73,60.30,1806
11-Nov-22,58.11,58.86,58.11,58.86,4669
10-Nov-22,58.32,59.70,58.32,59.70,6485
09-Nov-22,58.00,58.00,54.76,55.35,9158
08-Nov-22,50.35,50.35,49.40,49.40,3728
07-Nov-22,49.75,49.75,49.75,49.75,1243
04-Nov-22,48.94,48.94,48.94,48.94,119903
03-Nov-22,49.97,49.97,49.97,49.97,9994
01-Nov-22,49.28,49.47,49.28,49.47,29587
28-Oct-22,52.00,52.95,52.00,52.95,13142
26-Oct-22,50.00,51.40,50.00,51.40,20310
25-Oct-22,48.25,48.68,48.25,48.68,77243
24-Oct-22,48.12,48.12,47.65,47.65,191405
21-Oct-22,47.52,47.52,46.75,46.75,7051
20-Oct-22,47.20,47.20,47.20,47.20,118000
19-Oct-22,49.67,49.67,49.67,49.67,9934
18-Oct-22,49.15,49.15,49.15,49.15,245750
17-Oct-22,48.55,48.95,48.20,48.95,485152
07-Oct-22,47.10,47.10,47.10,47.10,565
26-Jul-22,48.10,48.10,48.10,48.10,48
11-Jul-22,48.22,48.22,48.22,48.22,1253
*exoneração de responsabilidade e termos de uso