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
08/12/2025	4,14%	6,24	156,90	156,90	156,90	156,90	156	1
04/12/2025	1,15%	1,72	150,66	149,44	149,44	150,66	76K	5
01/12/2025	-0,90%	-1,36	148,94	149,01	148,94	149,03	111K	3
28/11/2025	0,74%	1,11	150,30	150,29	150,29	150,30	45K	2
26/11/2025	3,26%	4,71	149,19	145,87	145,87	149,19	739	2
25/11/2025	0,94%	1,34	144,48	144,58	144,48	144,58	7K	2
24/11/2025	-1,19%	-1,72	143,14	143,92	141,15	143,92	714	4

12/11/2025	5,46%	7,50	144,86	139,40	139,40	144,86	429	2
11/11/2025	-2,60%	-3,66	137,36	138,46	137,36	138,46	90K	3
10/11/2025	2,20%	3,04	141,02	140,22	140,22	141,02	561	2
07/11/2025	-1,35%	-1,89	137,98	137,98	137,98	137,98	3K	1
06/11/2025	-2,05%	-2,93	139,87	139,80	139,80	140,66	379K	4
05/11/2025	-1,96%	-2,85	142,80	142,20	142,20	142,81	483K	7
03/11/2025	2,10%	2,99	145,65	141,40	137,65	145,65	44K	3
31/10/2025	3,64%	5,01	142,66	139,02	138,50	142,66	3K	4
30/10/2025	-27,75%	-52,88	137,65	178,05	137,65	178,05	12K	15
28/10/2025	0,87%	1,64	190,53	190,26	189,72	190,53	188K	9
27/10/2025	-0,41%	-0,78	188,89	188,89	188,89	188,89	1K	1
24/10/2025	-6,28%	-12,72	189,67	194,51	189,67	194,51	20K	6
17/10/2025	-0,07%	-0,15	202,39	202,40	202,39	202,40	59K	2
16/10/2025	-1,20%	-2,46	202,54	205,00	200,85	205,00	525K	17
15/10/2025	1,25%	2,54	205,00	205,00	205,00	205,00	205	1
14/10/2025	4,74%	9,16	202,46	201,92	201,92	202,46	21K	2
13/10/2025	2,73%	5,14	193,30	193,30	193,30	193,30	4K	1
10/10/2025	4,32%	7,79	188,16	188,16	188,16	188,16	1K	1
07/10/2025	-0,90%	-1,63	180,37	182,00	180,37	182,00	726	2
06/10/2025	-3,29%	-6,20	182,00	188,20	182,00	188,20	170K	5
03/10/2025	0,11%	0,20	188,20	188,00	183,41	188,20	173K	7
02/10/2025	-1,35%	-2,57	188,00	190,57	188,00	190,57	340K	4
01/10/2025	-0,95%	-1,83	190,57	192,40	190,57	195,06	657K	10
30/09/2025	-0,67%	-1,30	192,40	193,70	191,00	193,70	5K	4
29/09/2025	-0,67%	-1,30	193,70	195,00	191,23	195,00	6K	4
26/09/2025	-1,89%	-3,75	195,00	198,75	195,00	198,75	157K	7
25/09/2025	-3,52%	-7,26	198,75	206,01	198,75	206,01	4K	3
24/09/2025	-2,00%	-4,20	206,01	206,01	206,01	206,01	824	1
23/09/2025	-1,18%	-2,52	210,21	210,45	210,21	210,45	220K	2
22/09/2025	0,00%	-0,01	212,73	213,59	212,45	214,24	131K	10
19/09/2025	-1,53%	-3,30	212,74	216,92	212,74	216,92	357K	13
18/09/2025	-1,85%	-4,07	216,04	221,08	216,04	221,08	23K	2
17/09/2025	-1,24%	-2,76	220,11	225,10	220,11	225,10	5K	2
16/09/2025	-2,46%	-5,63	222,87	225,40	222,87	225,80	4K	3
15/09/2025	-6,16%	-15,00	228,50	233,84	228,50	233,84	114K	8
12/09/2025	-1,23%	-3,02	243,50	246,80	243,00	248,75	190K	10
11/09/2025	1,87%	4,52	246,52	248,32	246,52	248,32	3K	2
10/09/2025	-3,21%	-8,02	242,00	250,02	241,75	250,02	56K	5
05/09/2025	-2,01%	-5,13	250,02	250,02	250,02	250,02	500	1
04/09/2025	2,46%	6,12	255,15	249,76	249,76	255,15	26K	2
03/09/2025	-2,15%	-5,47	249,03	248,95	248,95	249,03	25K	3
02/09/2025	0,89%	2,24	254,50	254,50	254,50	254,50	50K	3
01/09/2025	-0,83%	-2,12	252,26	252,26	252,26	252,26	252	1
29/08/2025	-0,57%	-1,47	254,38	254,18	254,18	254,38	1K	2
28/08/2025	-2,84%	-7,47	255,85	255,37	255,37	256,02	2K	3
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	-	-	286,72	303,00	286,72	303,00	13K	3

Date,Open,High,Low,Close,Volume
08-Dec-25,156.90,156.90,156.90,156.90,156
04-Dec-25,149.44,150.66,149.44,150.66,76151
01-Dec-25,149.01,149.03,148.94,148.94,110864
28-Nov-25,150.29,150.30,150.29,150.30,45087
26-Nov-25,145.87,149.19,145.87,149.19,739
25-Nov-25,144.58,144.58,144.48,144.48,7079
24-Nov-25,143.92,143.92,141.15,143.14,714
12-Nov-25,139.40,144.86,139.40,144.86,429
11-Nov-25,138.46,138.46,137.36,137.36,89993
10-Nov-25,140.22,141.02,140.22,141.02,561
07-Nov-25,137.98,137.98,137.98,137.98,2621
06-Nov-25,139.80,140.66,139.80,139.87,379039
05-Nov-25,142.20,142.81,142.20,142.80,482741
03-Nov-25,141.40,145.65,137.65,145.65,43690
31-Oct-25,139.02,142.66,138.50,142.66,2843
30-Oct-25,178.05,178.05,137.65,137.65,11880
28-Oct-25,190.26,190.53,189.72,190.53,188380
27-Oct-25,188.89,188.89,188.89,188.89,1133
24-Oct-25,194.51,194.51,189.67,189.67,20404
17-Oct-25,202.40,202.40,202.39,202.39,58695
16-Oct-25,205.00,205.00,200.85,202.54,524758
15-Oct-25,205.00,205.00,205.00,205.00,205
14-Oct-25,201.92,202.46,201.92,202.46,20649
13-Oct-25,193.30,193.30,193.30,193.30,4252
10-Oct-25,188.16,188.16,188.16,188.16,1128
07-Oct-25,182.00,182.00,180.37,180.37,726
06-Oct-25,188.20,188.20,182.00,182.00,170429
03-Oct-25,188.00,188.20,183.41,188.20,173345
02-Oct-25,190.57,190.57,188.00,188.00,339966
01-Oct-25,192.40,195.06,190.57,190.57,656813
30-Sep-25,193.70,193.70,191.00,192.40,4823
29-Sep-25,195.00,195.00,191.23,193.70,5601
26-Sep-25,198.75,198.75,195.00,195.00,157497
25-Sep-25,206.01,206.01,198.75,198.75,3632
24-Sep-25,206.01,206.01,206.01,206.01,824
23-Sep-25,210.45,210.45,210.21,210.21,220324
22-Sep-25,213.59,214.24,212.45,212.73,131217
19-Sep-25,216.92,216.92,212.74,212.74,357292
18-Sep-25,221.08,221.08,216.04,216.04,22540
17-Sep-25,225.10,225.10,220.11,220.11,4862
16-Sep-25,225.40,225.80,222.87,222.87,3581
15-Sep-25,233.84,233.84,228.50,228.50,114469
12-Sep-25,246.80,248.75,243.00,243.50,189778
11-Sep-25,248.32,248.32,246.52,246.52,3224
10-Sep-25,250.02,250.02,241.75,242.00,56155
05-Sep-25,250.02,250.02,250.02,250.02,500
04-Sep-25,249.76,255.15,249.76,255.15,26014
03-Sep-25,248.95,249.03,248.95,249.03,25393
02-Sep-25,254.50,254.50,254.50,254.50,49882
01-Sep-25,252.26,252.26,252.26,252.26,252
29-Aug-25,254.18,254.38,254.18,254.38,1271
28-Aug-25,255.37,256.02,255.37,255.85,2045
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

*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