Cotação atual, histórico e gráfico do papel: S2FM34

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 S2FM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/08/2025	0,87%	2,26	263,32	263,44	263,32	263,44	1K	2
26/08/2025	0,08%	0,21	261,06	261,20	261,06	261,20	50K	9
25/08/2025	-1,16%	-3,07	260,85	260,85	260,85	260,85	50K	1
22/08/2025	-2,68%	-7,27	263,92	265,51	263,92	265,51	702K	6
21/08/2025	-1,03%	-2,81	271,19	268,53	268,00	271,19	30K	5
20/08/2025	4,83%	12,62	274,00	276,65	274,00	276,65	2K	2
18/08/2025	-0,08%	-0,20	261,38	265,72	261,10	265,72	788	3

15/08/2025	-0,78%	-2,06	261,58	262,04	261,58	262,04	2K	2
13/08/2025	0,25%	0,65	263,64	257,88	256,96	263,72	2M	18
12/08/2025	-2,56%	-6,90	262,99	262,99	262,99	262,99	525	1
11/08/2025	-0,41%	-1,11	269,89	270,30	269,50	270,35	200K	6
08/08/2025	-0,70%	-1,92	271,00	274,70	271,00	274,99	199K	7
07/08/2025	-0,56%	-1,55	272,92	274,50	272,92	274,50	21K	2
06/08/2025	-0,48%	-1,32	274,47	275,30	273,60	275,30	260K	4
05/08/2025	-2,23%	-6,28	275,79	275,79	275,79	275,79	827	1
04/08/2025	-1,14%	-3,26	282,07	290,50	282,06	290,99	524K	7
01/08/2025	0,30%	0,84	285,33	285,33	285,33	285,33	855	1
31/07/2025	-3,23%	-9,51	284,49	274,99	274,99	284,49	64K	15
30/07/2025	-1,77%	-5,29	294,00	292,98	292,98	297,85	214K	10
28/07/2025	-0,71%	-2,14	299,29	300,25	298,20	300,25	608K	46
25/07/2025	0,00%	0,00	301,43	301,43	301,43	301,43	904	1
24/07/2025	-1,01%	-3,09	301,43	303,02	301,43	303,02	2K	2
22/07/2025	-1,59%	-4,92	304,52	304,32	304,32	304,52	1K	2
21/07/2025	-1,03%	-3,21	309,44	309,44	309,44	309,44	309	1
17/07/2025	1,00%	3,10	312,65	312,65	312,65	312,65	625	1
16/07/2025	0,72%	2,20	309,55	310,38	306,58	310,80	2M	25
15/07/2025	0,00%	0,00	307,35	307,35	307,35	307,35	307	1
14/07/2025	3,59%	10,64	307,35	296,71	296,71	307,35	17K	4
11/07/2025	1,44%	4,21	296,71	296,79	296,71	298,59	22K	4
10/07/2025	0,17%	0,50	292,50	292,50	292,50	292,50	4K	1
09/07/2025	-0,11%	-0,32	292,00	292,10	292,00	292,10	12K	2
07/07/2025	0,38%	1,12	292,32	292,32	292,32	292,32	292	1
03/07/2025	0,41%	1,20	291,20	291,20	291,20	291,20	6K	1
02/07/2025	-4,34%	-13,15	290,00	290,00	290,00	290,25	9K	3
01/07/2025	2,38%	7,06	303,15	300,50	300,50	303,15	99K	2
27/06/2025	0,30%	0,88	296,09	299,28	296,09	299,28	564K	2
26/06/2025	-7,39%	-23,56	295,21	307,02	293,36	307,02	14K	7
23/06/2025	4,52%	13,78	318,77	312,40	310,85	318,77	191K	8
20/06/2025	3,01%	8,91	304,99	305,21	304,99	306,25	123K	5
18/06/2025	0,54%	1,60	296,08	296,08	296,08	296,08	23K	1
17/06/2025	1,18%	3,42	294,48	294,48	294,48	294,48	2K	1
13/06/2025	-2,37%	-7,06	291,06	293,95	291,06	293,95	55K	7
11/06/2025	-2,85%	-8,76	298,12	302,86	298,12	302,86	4K	3
09/06/2025	-1,98%	-6,21	306,88	305,00	304,78	306,88	259K	6
06/06/2025	-1,78%	-5,69	313,09	314,85	313,09	314,85	158K	3
05/06/2025	-1,32%	-4,27	318,78	318,78	318,78	318,78	1K	2
04/06/2025	-3,85%	-12,95	323,05	323,05	323,05	323,05	646	1
03/06/2025	-0,99%	-3,35	336,00	339,35	336,00	339,35	2K	2
02/06/2025	2,52%	8,35	339,35	331,00	331,00	339,35	9K	5
30/05/2025	4,92%	15,52	331,00	331,00	331,00	331,00	331	1
29/05/2025	-1,50%	-4,80	315,48	312,58	312,58	315,48	50K	2
28/05/2025	2,83%	8,81	320,28	313,60	313,60	325,58	26K	3
23/05/2025	1,63%	5,00	311,47	311,47	311,47	311,47	3K	2
22/05/2025	-1,77%	-5,52	306,47	308,90	306,47	308,90	2K	3
21/05/2025	-1,95%	-6,22	311,99	312,24	311,99	312,24	624	2
20/05/2025	-0,09%	-0,29	318,21	318,21	318,21	318,21	318	1
19/05/2025	4,63%	14,10	318,50	316,00	316,00	318,50	634	2
15/05/2025	2,34%	6,96	304,40	304,40	304,40	304,40	3K	1
14/05/2025	-0,80%	-2,40	297,44	291,59	291,59	297,44	24K	4
13/05/2025	1,00%	2,97	299,84	299,84	299,84	299,84	299	1
12/05/2025	-2,31%	-7,03	296,87	302,16	296,87	302,16	4K	4
09/05/2025	0,88%	2,65	303,90	304,44	302,00	304,44	37K	3
08/05/2025	-5,42%	-17,25	301,25	300,77	300,57	303,36	48K	6
07/05/2025	-1,65%	-5,35	318,50	321,46	318,50	321,46	13K	4
06/05/2025	-0,70%	-2,28	323,85	330,75	322,30	330,75	14K	10
05/05/2025	-0,40%	-1,32	326,13	327,00	326,13	327,00	10K	2
02/05/2025	2,17%	6,95	327,45	327,18	327,02	327,60	21K	5
30/04/2025	-0,64%	-2,06	320,50	320,85	320,50	320,85	16K	2
29/04/2025	2,25%	7,11	322,56	321,90	320,85	322,68	12K	5
28/04/2025	0,35%	1,09	315,45	315,22	315,22	315,45	20K	2
25/04/2025	0,13%	0,41	314,36	316,24	314,36	316,24	10K	2
24/04/2025	0,01%	0,02	313,95	309,37	309,37	313,95	7K	2
23/04/2025	0,57%	1,78	313,93	314,63	311,92	314,66	32K	6
22/04/2025	0,69%	2,15	312,15	312,91	311,19	313,82	11K	4
17/04/2025	0,47%	1,44	310,00	310,00	310,00	310,00	6K	1
16/04/2025	-2,46%	-7,79	308,56	310,00	308,56	310,00	53K	4
15/04/2025	0,93%	2,92	316,35	315,50	315,50	316,35	25K	2
14/04/2025	2,43%	7,43	313,43	311,19	310,30	313,43	75K	6
11/04/2025	1,28%	3,88	306,00	302,99	302,20	306,00	21K	6
10/04/2025	-0,15%	-0,46	302,12	306,88	302,12	306,88	79K	8
09/04/2025	5,53%	15,86	302,58	293,93	293,93	302,58	14K	2
08/04/2025	-1,37%	-3,98	286,72	303,00	286,72	303,00	13K	3
07/04/2025	2,86%	8,07	290,70	283,83	283,83	290,70	533K	14
04/04/2025	-1,99%	-5,75	282,63	285,50	282,63	285,50	34K	2
03/04/2025	-4,00%	-12,03	288,38	291,00	288,38	291,00	18K	2
02/04/2025	4,38%	12,61	300,41	300,41	300,41	300,41	300	1
27/03/2025	1,95%	5,50	287,80	287,80	287,80	287,80	863	1
25/03/2025	1,77%	4,90	282,30	282,30	282,30	282,30	564	1
24/03/2025	2,40%	6,50	277,40	277,50	277,40	277,50	11K	2
21/03/2025	1,84%	4,89	270,90	271,15	270,90	272,28	8K	5
20/03/2025	2,91%	7,51	266,01	266,25	266,01	266,25	23K	2
18/03/2025	-1,61%	-4,22	258,50	260,07	258,50	260,07	1K	4
17/03/2025	0,44%	1,16	262,72	262,91	262,72	262,91	788	2
14/03/2025	1,40%	3,61	261,56	263,00	261,00	263,00	16K	4
13/03/2025	-3,22%	-8,58	257,95	257,72	257,72	257,95	85K	2
12/03/2025	5,21%	13,20	266,53	271,91	263,68	271,91	30K	8
11/03/2025	-1,62%	-4,17	253,33	253,33	253,33	253,33	3K	1
10/03/2025	-0,87%	-2,27	257,50	262,92	256,15	262,92	11K	4
07/03/2025	-3,10%	-8,32	259,77	260,32	252,89	260,32	29K	16
06/03/2025	-3,09%	-8,54	268,09	268,05	268,05	276,07	48K	6
05/03/2025	-5,91%	-17,38	276,63	279,44	276,63	280,00	39K	5
28/02/2025	5,55%	15,46	294,01	280,56	275,76	294,01	146K	13
27/02/2025	-5,48%	-16,15	278,55	301,77	278,55	301,77	34K	14
26/02/2025	7,25%	19,91	294,70	280,77	277,66	299,00	27K	14
25/02/2025	-0,59%	-1,62	274,79	270,88	270,88	276,41	62K	8
24/02/2025	1,32%	3,61	276,41	273,51	267,17	277,83	150K	38
21/02/2025	-16,02%	-52,04	272,80	315,42	264,38	316,68	104K	33
20/02/2025	-1,41%	-4,66	324,84	329,50	321,22	329,82	237K	48
19/02/2025	1,38%	4,47	329,50	327,39	326,17	338,36	34K	15
18/02/2025	-4,51%	-15,36	325,03	325,20	325,00	325,20	45K	8
17/02/2025	0,43%	1,45	340,39	333,43	333,43	340,39	673	2
14/02/2025	-0,02%	-0,06	338,94	338,94	338,94	338,94	34K	1
13/02/2025	4,15%	13,50	339,00	335,20	334,17	339,33	155K	7
12/02/2025	2,68%	8,50	325,50	325,50	325,50	325,50	13K	1
11/02/2025	-1,86%	-6,00	317,00	322,00	316,67	322,00	7K	4
10/02/2025	-0,13%	-0,42	323,00	323,42	323,00	323,96	45K	6
07/02/2025	-0,60%	-1,95	323,42	326,00	323,42	327,10	115K	8
06/02/2025	0,11%	0,37	325,37	325,00	325,00	325,37	25K	3
05/02/2025	1,88%	6,00	325,00	324,15	322,40	325,00	26K	3
04/02/2025	1,82%	5,70	319,00	313,30	312,50	319,00	42K	8
03/02/2025	1,87%	5,74	313,30	312,80	312,80	314,24	72K	9
31/01/2025	1,21%	3,67	307,56	310,50	307,56	310,50	925	2
30/01/2025	2,44%	7,25	303,89	311,54	303,89	311,54	49K	8
29/01/2025	-1,02%	-3,05	296,64	296,64	296,64	296,64	296	1
28/01/2025	2,30%	6,75	299,69	298,40	297,34	300,77	110K	6
27/01/2025	0,32%	0,94	292,94	290,00	290,00	295,90	193K	9
22/01/2025	-0,61%	-1,80	292,00	296,55	292,00	296,55	1K	2
21/01/2025	6,34%	17,51	293,80	276,29	276,29	293,80	61K	7
20/01/2025	-2,61%	-7,41	276,29	283,70	276,29	283,70	103K	8
17/01/2025	-0,13%	-0,37	283,70	285,00	283,70	285,00	50K	2
16/01/2025	2,01%	5,59	284,07	283,62	283,03	284,07	26K	3
15/01/2025	0,81%	2,23	278,48	278,85	278,48	279,48	204K	7
14/01/2025	0,18%	0,50	276,25	276,25	276,25	276,25	1K	1
13/01/2025	-	-	275,75	278,50	275,75	278,50	4K	2

Date,Open,High,Low,Close,Volume
27-Aug-25,263.44,263.44,263.32,263.32,1316
26-Aug-25,261.20,261.20,261.06,261.06,49884
25-Aug-25,260.85,260.85,260.85,260.85,49822
22-Aug-25,265.51,265.51,263.92,263.92,701601
21-Aug-25,268.53,271.19,268.00,271.19,30052
20-Aug-25,276.65,276.65,274.00,274.00,1651
18-Aug-25,265.72,265.72,261.10,261.38,788
15-Aug-25,262.04,262.04,261.58,261.58,1571
13-Aug-25,257.88,263.72,256.96,263.64,1526320
12-Aug-25,262.99,262.99,262.99,262.99,525
11-Aug-25,270.30,270.35,269.50,269.89,200240
08-Aug-25,274.70,274.99,271.00,271.00,198591
07-Aug-25,274.50,274.50,272.92,272.92,20849
06-Aug-25,275.30,275.30,273.60,274.47,260305
05-Aug-25,275.79,275.79,275.79,275.79,827
04-Aug-25,290.50,290.99,282.06,282.07,523562
01-Aug-25,285.33,285.33,285.33,285.33,855
31-Jul-25,274.99,284.49,274.99,284.49,64221
30-Jul-25,292.98,297.85,292.98,294.00,213928
28-Jul-25,300.25,300.25,298.20,299.29,608465
25-Jul-25,301.43,301.43,301.43,301.43,904
24-Jul-25,303.02,303.02,301.43,301.43,1813
22-Jul-25,304.32,304.52,304.32,304.52,1217
21-Jul-25,309.44,309.44,309.44,309.44,309
17-Jul-25,312.65,312.65,312.65,312.65,625
16-Jul-25,310.38,310.80,306.58,309.55,1584829
15-Jul-25,307.35,307.35,307.35,307.35,307
14-Jul-25,296.71,307.35,296.71,307.35,16968
11-Jul-25,296.79,298.59,296.71,296.71,22267
10-Jul-25,292.50,292.50,292.50,292.50,4387
09-Jul-25,292.10,292.10,292.00,292.00,11680
07-Jul-25,292.32,292.32,292.32,292.32,292
03-Jul-25,291.20,291.20,291.20,291.20,5532
02-Jul-25,290.00,290.25,290.00,290.00,9280
01-Jul-25,300.50,303.15,300.50,303.15,98690
27-Jun-25,299.28,299.28,296.09,296.09,564410
26-Jun-25,307.02,307.02,293.36,295.21,13598
23-Jun-25,312.40,318.77,310.85,318.77,191069
20-Jun-25,305.21,306.25,304.99,304.99,123073
18-Jun-25,296.08,296.08,296.08,296.08,23094
17-Jun-25,294.48,294.48,294.48,294.48,1766
13-Jun-25,293.95,293.95,291.06,291.06,55305
11-Jun-25,302.86,302.86,298.12,298.12,3603
09-Jun-25,305.00,306.88,304.78,306.88,258550
06-Jun-25,314.85,314.85,313.09,313.09,157738
05-Jun-25,318.78,318.78,318.78,318.78,1275
04-Jun-25,323.05,323.05,323.05,323.05,646
03-Jun-25,339.35,339.35,336.00,336.00,2026
02-Jun-25,331.00,339.35,331.00,339.35,8965
30-May-25,331.00,331.00,331.00,331.00,331
29-May-25,312.58,315.48,312.58,315.48,49807
28-May-25,313.60,325.58,313.60,320.28,26349
23-May-25,311.47,311.47,311.47,311.47,2803
22-May-25,308.90,308.90,306.47,306.47,1538
21-May-25,312.24,312.24,311.99,311.99,624
20-May-25,318.21,318.21,318.21,318.21,318
19-May-25,316.00,318.50,316.00,318.50,634
15-May-25,304.40,304.40,304.40,304.40,3044
14-May-25,291.59,297.44,291.59,297.44,24329
13-May-25,299.84,299.84,299.84,299.84,299
12-May-25,302.16,302.16,296.87,296.87,4170
09-May-25,304.44,304.44,302.00,303.90,36734
08-May-25,300.77,303.36,300.57,301.25,47592
07-May-25,321.46,321.46,318.50,318.50,12758
06-May-25,330.75,330.75,322.30,323.85,14218
05-May-25,327.00,327.00,326.13,326.13,10462
02-May-25,327.18,327.60,327.02,327.45,21269
30-Apr-25,320.85,320.85,320.50,320.50,16345
29-Apr-25,321.90,322.68,320.85,322.56,11608
28-Apr-25,315.22,315.45,315.22,315.45,19544
25-Apr-25,316.24,316.24,314.36,314.36,9747
24-Apr-25,309.37,313.95,309.37,313.95,7207
23-Apr-25,314.63,314.66,311.92,313.93,31648
22-Apr-25,312.91,313.82,311.19,312.15,10649
17-Apr-25,310.00,310.00,310.00,310.00,6200
16-Apr-25,310.00,310.00,308.56,308.56,53218
15-Apr-25,315.50,316.35,315.50,316.35,25274
14-Apr-25,311.19,313.43,310.30,313.43,75265
11-Apr-25,302.99,306.00,302.20,306.00,20780
10-Apr-25,306.88,306.88,302.12,302.12,79397
09-Apr-25,293.93,302.58,293.93,302.58,13875
08-Apr-25,303.00,303.00,286.72,286.72,13271
07-Apr-25,283.83,290.70,283.83,290.70,533314
04-Apr-25,285.50,285.50,282.63,282.63,34087
03-Apr-25,291.00,291.00,288.38,288.38,17669
02-Apr-25,300.41,300.41,300.41,300.41,300
27-Mar-25,287.80,287.80,287.80,287.80,863
25-Mar-25,282.30,282.30,282.30,282.30,564
24-Mar-25,277.50,277.50,277.40,277.40,10819
21-Mar-25,271.15,272.28,270.90,270.90,7863
20-Mar-25,266.25,266.25,266.01,266.01,23160
18-Mar-25,260.07,260.07,258.50,258.50,1037
17-Mar-25,262.91,262.91,262.72,262.72,788
14-Mar-25,263.00,263.00,261.00,261.56,15704
13-Mar-25,257.72,257.95,257.72,257.95,85305
12-Mar-25,271.91,271.91,263.68,266.53,29577
11-Mar-25,253.33,253.33,253.33,253.33,2533
10-Mar-25,262.92,262.92,256.15,257.50,11079
07-Mar-25,260.32,260.32,252.89,259.77,29236
06-Mar-25,268.05,276.07,268.05,268.09,47853
05-Mar-25,279.44,280.00,276.63,276.63,39376
28-Feb-25,280.56,294.01,275.76,294.01,146152
27-Feb-25,301.77,301.77,278.55,278.55,34307
26-Feb-25,280.77,299.00,277.66,294.70,27217
25-Feb-25,270.88,276.41,270.88,274.79,62320
24-Feb-25,273.51,277.83,267.17,276.41,150182
21-Feb-25,315.42,316.68,264.38,272.80,104293
20-Feb-25,329.50,329.82,321.22,324.84,236928
19-Feb-25,327.39,338.36,326.17,329.50,33865
18-Feb-25,325.20,325.20,325.00,325.03,45191
17-Feb-25,333.43,340.39,333.43,340.39,673
14-Feb-25,338.94,338.94,338.94,338.94,33894
13-Feb-25,335.20,339.33,334.17,339.00,154802
12-Feb-25,325.50,325.50,325.50,325.50,13020
11-Feb-25,322.00,322.00,316.67,317.00,7297
10-Feb-25,323.42,323.96,323.00,323.00,44898
07-Feb-25,326.00,327.10,323.42,323.42,115335
06-Feb-25,325.00,325.37,325.00,325.37,25372
05-Feb-25,324.15,325.00,322.40,325.00,25829
04-Feb-25,313.30,319.00,312.50,319.00,42277
03-Feb-25,312.80,314.24,312.80,313.30,71889
31-Jan-25,310.50,310.50,307.56,307.56,925
30-Jan-25,311.54,311.54,303.89,303.89,48525
29-Jan-25,296.64,296.64,296.64,296.64,296
28-Jan-25,298.40,300.77,297.34,299.69,110271
27-Jan-25,290.00,295.90,290.00,292.94,192716
22-Jan-25,296.55,296.55,292.00,292.00,1469
21-Jan-25,276.29,293.80,276.29,293.80,61417
20-Jan-25,283.70,283.70,276.29,276.29,103072
17-Jan-25,285.00,285.00,283.70,283.70,50216
16-Jan-25,283.62,284.07,283.03,284.07,26092
15-Jan-25,278.85,279.48,278.48,278.48,204418
14-Jan-25,276.25,276.25,276.25,276.25,1381
13-Jan-25,278.50,278.50,275.75,275.75,3604

*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: S2FM34