Cotação atual, histórico e gráfico do papel: S2GM34

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 S2GM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-3,06%	-0,34	10,78	11,55	10,78	11,60	1M	332
25/08/2025	0,45%	0,05	11,12	11,19	10,80	11,70	333K	241
22/08/2025	3,94%	0,42	11,07	11,21	10,65	11,21	1M	355
21/08/2025	-2,65%	-0,29	10,65	11,29	10,62	11,29	198K	143
20/08/2025	-7,05%	-0,83	10,94	11,89	10,63	11,89	599K	400
19/08/2025	0,43%	0,05	11,77	12,08	10,93	12,08	449K	184
18/08/2025	1,91%	0,22	11,72	11,74	11,58	12,40	2M	341

15/08/2025	11,00%	1,14	11,50	10,74	10,27	13,20	5M	1.162
14/08/2025	-2,54%	-0,27	10,36	10,63	10,09	10,79	129K	107
13/08/2025	-5,09%	-0,57	10,63	11,50	10,60	11,75	697K	270
12/08/2025	-7,05%	-0,85	11,20	12,18	11,10	12,18	2M	411
11/08/2025	21,72%	2,15	12,05	11,69	11,12	12,40	3M	993
08/08/2025	3,88%	0,37	9,90	9,55	9,45	9,95	2M	418
07/08/2025	4,27%	0,39	9,53	9,24	9,13	9,89	433K	147
06/08/2025	-2,45%	-0,23	9,14	9,50	9,04	9,50	205K	139
05/08/2025	-0,21%	-0,02	9,37	9,50	9,25	9,50	65K	65
04/08/2025	-1,26%	-0,12	9,39	9,51	9,33	9,73	249K	151
01/08/2025	-4,61%	-0,46	9,51	9,32	9,05	9,60	908K	447
31/07/2025	-4,13%	-0,43	9,97	10,40	9,70	10,45	697K	285
30/07/2025	-6,47%	-0,72	10,40	11,14	10,17	11,20	2M	416
29/07/2025	-10,11%	-1,25	11,12	12,23	11,05	12,23	1M	452
28/07/2025	-6,85%	-0,91	12,37	13,35	12,18	13,35	396K	173
25/07/2025	-0,30%	-0,04	13,28	13,48	12,88	13,78	258K	137
24/07/2025	6,82%	0,85	13,32	12,94	12,82	13,84	430K	152
23/07/2025	-6,24%	-0,83	12,47	13,39	12,22	13,39	330K	203
22/07/2025	5,98%	0,75	13,30	12,68	12,66	13,55	2M	2.457
21/07/2025	3,29%	0,40	12,55	12,53	12,49	13,31	668K	231
18/07/2025	-1,22%	-0,15	12,15	12,47	12,12	12,77	500K	164
17/07/2025	9,14%	1,03	12,30	11,34	11,34	12,61	3M	940
16/07/2025	1,35%	0,15	11,27	11,25	11,19	11,75	184K	149
15/07/2025	-1,42%	-0,16	11,12	11,30	10,97	11,48	134K	122
14/07/2025	8,46%	0,88	11,28	10,44	10,39	11,30	2M	363
11/07/2025	3,07%	0,31	10,40	10,24	9,65	10,42	152K	77
10/07/2025	1,00%	0,10	10,09	10,10	10,09	10,86	2M	452
09/07/2025	-0,99%	-0,10	9,99	9,97	9,82	10,35	197K	89
08/07/2025	9,55%	0,88	10,09	9,21	9,21	10,14	1M	578
07/07/2025	-3,05%	-0,29	9,21	9,50	9,04	9,50	135K	105
04/07/2025	2,37%	0,22	9,50	9,65	8,98	9,65	45K	42
03/07/2025	4,27%	0,38	9,28	9,01	8,89	9,80	375K	173
02/07/2025	10,29%	0,83	8,90	8,25	8,07	9,06	1M	470
01/07/2025	-5,06%	-0,43	8,07	8,34	7,81	8,34	515K	343
27/06/2025	-1,73%	-0,15	8,50	8,21	8,20	8,60	286K	137
26/06/2025	6,79%	0,55	8,65	8,10	8,00	8,70	562K	378
25/06/2025	-5,26%	-0,45	8,10	8,73	7,92	8,73	804K	304
24/06/2025	-0,93%	-0,08	8,55	8,70	8,46	8,87	261K	134
23/06/2025	-1,37%	-0,12	8,63	8,80	8,45	9,02	583K	232
20/06/2025	-5,91%	-0,55	8,75	9,30	8,67	9,30	242K	226
18/06/2025	-0,53%	-0,05	9,30	9,57	9,10	9,57	412K	160
17/06/2025	-1,79%	-0,17	9,35	9,50	8,69	9,50	513K	241
16/06/2025	0,21%	0,02	9,52	9,50	9,31	9,65	297K	126
13/06/2025	-1,76%	-0,17	9,50	9,50	9,30	9,68	384K	172
12/06/2025	-6,12%	-0,63	9,67	10,44	9,37	10,44	550K	279
11/06/2025	-2,37%	-0,25	10,30	10,91	10,01	10,91	264K	136
10/06/2025	2,43%	0,25	10,55	10,54	9,92	10,92	269K	173
09/06/2025	4,46%	0,44	10,30	9,86	9,86	10,71	827K	325
06/06/2025	2,71%	0,26	9,86	9,76	9,52	9,99	227K	92
05/06/2025	2,13%	0,20	9,60	9,54	9,37	9,70	338K	133
04/06/2025	-0,63%	-0,06	9,40	9,56	9,15	9,59	176K	78
03/06/2025	6,29%	0,56	9,46	9,93	8,55	9,93	611K	246
02/06/2025	-4,20%	-0,39	8,90	9,38	8,61	9,38	501K	257
30/05/2025	-3,53%	-0,34	9,29	10,30	8,91	10,30	597K	391
29/05/2025	-4,84%	-0,49	9,63	10,23	9,46	10,23	598K	354
28/05/2025	-7,50%	-0,82	10,12	10,94	9,97	10,95	815K	478
27/05/2025	-3,19%	-0,36	10,94	11,30	10,42	11,30	365K	235
26/05/2025	0,80%	0,09	11,30	12,00	10,81	12,00	35K	76
23/05/2025	0,99%	0,11	11,21	11,10	10,74	11,69	163K	168
22/05/2025	5,71%	0,60	11,10	10,42	9,89	11,20	950K	353
21/05/2025	-6,50%	-0,73	10,50	11,30	10,24	11,30	312K	288
20/05/2025	-0,53%	-0,06	11,23	11,25	10,97	11,67	367K	255
19/05/2025	-9,17%	-1,14	11,29	12,43	11,02	12,55	537K	431
16/05/2025	-5,83%	-0,77	12,43	13,24	12,30	13,25	1M	446
15/05/2025	-5,04%	-0,70	13,20	13,91	13,00	14,89	1M	1.766
14/05/2025	-4,27%	-0,62	13,90	14,65	13,81	14,65	838K	215
13/05/2025	0,83%	0,12	14,52	14,15	13,82	14,88	652K	179
12/05/2025	2,86%	0,40	14,40	13,72	13,72	14,45	745K	159
09/05/2025	0,00%	0,00	14,00	14,38	13,50	14,38	1M	154
08/05/2025	0,00%	0,00	14,00	13,50	13,30	14,15	719K	328
07/05/2025	-3,45%	-0,50	14,00	14,40	13,16	14,40	2M	800
06/05/2025	-2,82%	-0,42	14,50	14,91	14,15	15,42	1M	418
05/05/2025	-2,55%	-0,39	14,92	15,22	14,81	15,98	487K	547
02/05/2025	-1,54%	-0,24	15,31	15,24	15,05	15,77	382K	282
30/04/2025	0,71%	0,11	15,55	15,18	14,83	15,55	452K	1.342
29/04/2025	0,65%	0,10	15,44	15,30	15,00	15,51	165K	143
28/04/2025	-1,03%	-0,16	15,34	15,55	15,21	15,62	263K	62
25/04/2025	0,13%	0,02	15,50	15,97	15,16	16,00	2M	277
24/04/2025	2,45%	0,37	15,48	15,12	14,98	15,75	712K	236
23/04/2025	0,94%	0,14	15,11	14,85	14,85	16,05	1M	461
22/04/2025	0,13%	0,02	14,97	14,10	13,74	14,97	551K	431
17/04/2025	-4,04%	-0,63	14,95	15,59	14,50	15,59	2M	655
16/04/2025	-5,23%	-0,86	15,58	16,43	15,10	16,43	2M	539
15/04/2025	0,00%	0,00	16,44	16,45	15,65	16,45	235K	268
14/04/2025	2,75%	0,44	16,44	16,38	15,70	16,58	524K	127
11/04/2025	0,63%	0,10	16,00	16,06	15,30	16,40	1M	457
10/04/2025	-5,36%	-0,90	15,90	16,80	15,33	16,82	2M	350
09/04/2025	12,22%	1,83	16,80	14,97	14,24	16,80	3M	595
08/04/2025	-3,73%	-0,58	14,97	15,71	14,44	16,27	2M	631
07/04/2025	0,97%	0,15	15,55	14,82	13,98	15,57	2M	332
04/04/2025	-10,93%	-1,89	15,40	17,25	14,50	17,25	4M	683
03/04/2025	-10,37%	-2,00	17,29	18,66	16,80	18,66	3M	735
02/04/2025	-0,98%	-0,19	19,29	19,30	18,10	19,30	2M	729
01/04/2025	-4,37%	-0,89	19,48	20,38	19,19	20,38	983K	257
31/03/2025	-10,26%	-2,33	20,37	22,70	19,70	23,04	4M	916
28/03/2025	2,62%	0,58	22,70	22,42	21,76	22,70	47K	49
27/03/2025	-1,03%	-0,23	22,12	21,85	21,67	23,94	192K	61
26/03/2025	-2,83%	-0,65	22,35	22,68	21,67	22,68	938K	137
25/03/2025	2,40%	0,54	23,00	22,01	21,93	24,00	131K	40
24/03/2025	1,08%	0,24	22,46	22,28	22,01	22,85	776K	235
21/03/2025	-0,67%	-0,15	22,22	22,37	21,66	22,37	369K	161
20/03/2025	-3,33%	-0,77	22,37	22,55	22,02	22,55	950K	118
19/03/2025	0,65%	0,15	23,14	23,00	22,55	23,15	251K	52
18/03/2025	0,09%	0,02	22,99	23,20	22,55	23,20	671K	107
17/03/2025	4,41%	0,97	22,97	22,69	22,38	23,05	1M	235
14/03/2025	0,69%	0,15	22,00	21,82	20,94	22,00	897K	180
13/03/2025	1,63%	0,35	21,85	21,07	20,90	21,85	404K	103
12/03/2025	1,18%	0,25	21,50	21,26	20,44	21,50	974K	178
11/03/2025	-4,92%	-1,10	21,25	22,29	20,75	22,29	1M	396
10/03/2025	-0,13%	-0,03	22,35	22,37	21,09	22,37	977K	180
07/03/2025	-3,53%	-0,82	22,38	23,20	22,01	23,20	2M	254
06/03/2025	-0,77%	-0,18	23,20	23,38	22,24	23,59	1M	351
05/03/2025	-1,64%	-0,39	23,38	23,77	22,70	23,78	191K	61
28/02/2025	2,02%	0,47	23,77	23,30	21,90	23,77	772K	159
27/02/2025	0,04%	0,01	23,30	23,53	22,40	23,53	583K	107
26/02/2025	2,46%	0,56	23,29	22,34	22,21	23,30	936K	187
25/02/2025	-1,17%	-0,27	22,73	22,54	21,76	23,01	325K	81
24/02/2025	0,17%	0,04	23,00	22,94	21,70	23,00	448K	212
21/02/2025	4,17%	0,92	22,96	22,05	21,66	23,00	558K	203
20/02/2025	1,38%	0,30	22,04	21,74	20,95	22,10	724K	134
19/02/2025	0,51%	0,11	21,74	20,77	20,77	21,99	1M	240
18/02/2025	0,60%	0,13	21,63	21,53	20,81	21,63	930K	177
17/02/2025	0,14%	0,03	21,50	21,58	21,30	21,65	178K	114
14/02/2025	0,80%	0,17	21,47	21,72	21,19	21,72	681K	122
13/02/2025	-1,16%	-0,25	21,30	21,76	20,95	21,79	1M	211
12/02/2025	1,79%	0,38	21,55	21,39	20,70	21,82	1M	273
11/02/2025	-	-	21,17	20,82	20,79	21,38	166K	134

Date,Open,High,Low,Close,Volume
26-Aug-25,11.55,11.60,10.78,10.78,1021173
25-Aug-25,11.19,11.70,10.80,11.12,333005
22-Aug-25,11.21,11.21,10.65,11.07,1349408
21-Aug-25,11.29,11.29,10.62,10.65,197820
20-Aug-25,11.89,11.89,10.63,10.94,599101
19-Aug-25,12.08,12.08,10.93,11.77,448852
18-Aug-25,11.74,12.40,11.58,11.72,1503529
15-Aug-25,10.74,13.20,10.27,11.50,4675779
14-Aug-25,10.63,10.79,10.09,10.36,128539
13-Aug-25,11.50,11.75,10.60,10.63,696914
12-Aug-25,12.18,12.18,11.10,11.20,1765915
11-Aug-25,11.69,12.40,11.12,12.05,3354678
08-Aug-25,9.55,9.95,9.45,9.90,1840518
07-Aug-25,9.24,9.89,9.13,9.53,433033
06-Aug-25,9.50,9.50,9.04,9.14,205301
05-Aug-25,9.50,9.50,9.25,9.37,65251
04-Aug-25,9.51,9.73,9.33,9.39,249431
01-Aug-25,9.32,9.60,9.05,9.51,908441
31-Jul-25,10.40,10.45,9.70,9.97,696705
30-Jul-25,11.14,11.20,10.17,10.40,1609975
29-Jul-25,12.23,12.23,11.05,11.12,1379212
28-Jul-25,13.35,13.35,12.18,12.37,395968
25-Jul-25,13.48,13.78,12.88,13.28,257815
24-Jul-25,12.94,13.84,12.82,13.32,429945
23-Jul-25,13.39,13.39,12.22,12.47,330139
22-Jul-25,12.68,13.55,12.66,13.30,1540251
21-Jul-25,12.53,13.31,12.49,12.55,668169
18-Jul-25,12.47,12.77,12.12,12.15,499649
17-Jul-25,11.34,12.61,11.34,12.30,3425148
16-Jul-25,11.25,11.75,11.19,11.27,184095
15-Jul-25,11.30,11.48,10.97,11.12,133577
14-Jul-25,10.44,11.30,10.39,11.28,1860781
11-Jul-25,10.24,10.42,9.65,10.40,152342
10-Jul-25,10.10,10.86,10.09,10.09,1558490
09-Jul-25,9.97,10.35,9.82,9.99,196854
08-Jul-25,9.21,10.14,9.21,10.09,1452663
07-Jul-25,9.50,9.50,9.04,9.21,135410
04-Jul-25,9.65,9.65,8.98,9.50,44777
03-Jul-25,9.01,9.80,8.89,9.28,375271
02-Jul-25,8.25,9.06,8.07,8.90,1027610
01-Jul-25,8.34,8.34,7.81,8.07,515458
27-Jun-25,8.21,8.60,8.20,8.50,285735
26-Jun-25,8.10,8.70,8.00,8.65,561942
25-Jun-25,8.73,8.73,7.92,8.10,803786
24-Jun-25,8.70,8.87,8.46,8.55,260507
23-Jun-25,8.80,9.02,8.45,8.63,582670
20-Jun-25,9.30,9.30,8.67,8.75,241854
18-Jun-25,9.57,9.57,9.10,9.30,412417
17-Jun-25,9.50,9.50,8.69,9.35,512615
16-Jun-25,9.50,9.65,9.31,9.52,296561
13-Jun-25,9.50,9.68,9.30,9.50,384125
12-Jun-25,10.44,10.44,9.37,9.67,549626
11-Jun-25,10.91,10.91,10.01,10.30,264265
10-Jun-25,10.54,10.92,9.92,10.55,269092
09-Jun-25,9.86,10.71,9.86,10.30,827039
06-Jun-25,9.76,9.99,9.52,9.86,226815
05-Jun-25,9.54,9.70,9.37,9.60,337635
04-Jun-25,9.56,9.59,9.15,9.40,176443
03-Jun-25,9.93,9.93,8.55,9.46,611193
02-Jun-25,9.38,9.38,8.61,8.90,501196
30-May-25,10.30,10.30,8.91,9.29,596700
29-May-25,10.23,10.23,9.46,9.63,598033
28-May-25,10.94,10.95,9.97,10.12,815200
27-May-25,11.30,11.30,10.42,10.94,365401
26-May-25,12.00,12.00,10.81,11.30,35446
23-May-25,11.10,11.69,10.74,11.21,163065
22-May-25,10.42,11.20,9.89,11.10,949770
21-May-25,11.30,11.30,10.24,10.50,311916
20-May-25,11.25,11.67,10.97,11.23,367315
19-May-25,12.43,12.55,11.02,11.29,536554
16-May-25,13.24,13.25,12.30,12.43,1336041
15-May-25,13.91,14.89,13.00,13.20,1096207
14-May-25,14.65,14.65,13.81,13.90,838280
13-May-25,14.15,14.88,13.82,14.52,652019
12-May-25,13.72,14.45,13.72,14.40,744799
09-May-25,14.38,14.38,13.50,14.00,1099770
08-May-25,13.50,14.15,13.30,14.00,719333
07-May-25,14.40,14.40,13.16,14.00,2444181
06-May-25,14.91,15.42,14.15,14.50,1427376
05-May-25,15.22,15.98,14.81,14.92,486723
02-May-25,15.24,15.77,15.05,15.31,381535
30-Apr-25,15.18,15.55,14.83,15.55,452226
29-Apr-25,15.30,15.51,15.00,15.44,164944
28-Apr-25,15.55,15.62,15.21,15.34,262585
25-Apr-25,15.97,16.00,15.16,15.50,1784249
24-Apr-25,15.12,15.75,14.98,15.48,712095
23-Apr-25,14.85,16.05,14.85,15.11,1132418
22-Apr-25,14.10,14.97,13.74,14.97,551311
17-Apr-25,15.59,15.59,14.50,14.95,1575511
16-Apr-25,16.43,16.43,15.10,15.58,1629742
15-Apr-25,16.45,16.45,15.65,16.44,235047
14-Apr-25,16.38,16.58,15.70,16.44,524292
11-Apr-25,16.06,16.40,15.30,16.00,1005869
10-Apr-25,16.80,16.82,15.33,15.90,1964545
09-Apr-25,14.97,16.80,14.24,16.80,2533968
08-Apr-25,15.71,16.27,14.44,14.97,1707257
07-Apr-25,14.82,15.57,13.98,15.55,1890821
04-Apr-25,17.25,17.25,14.50,15.40,4198671
03-Apr-25,18.66,18.66,16.80,17.29,3444346
02-Apr-25,19.30,19.30,18.10,19.29,2137064
01-Apr-25,20.38,20.38,19.19,19.48,983092
31-Mar-25,22.70,23.04,19.70,20.37,3906335
28-Mar-25,22.42,22.70,21.76,22.70,47146
27-Mar-25,21.85,23.94,21.67,22.12,191530
26-Mar-25,22.68,22.68,21.67,22.35,938161
25-Mar-25,22.01,24.00,21.93,23.00,130836
24-Mar-25,22.28,22.85,22.01,22.46,776365
21-Mar-25,22.37,22.37,21.66,22.22,369038
20-Mar-25,22.55,22.55,22.02,22.37,949908
19-Mar-25,23.00,23.15,22.55,23.14,250539
18-Mar-25,23.20,23.20,22.55,22.99,670777
17-Mar-25,22.69,23.05,22.38,22.97,1340049
14-Mar-25,21.82,22.00,20.94,22.00,897009
13-Mar-25,21.07,21.85,20.90,21.85,404334
12-Mar-25,21.26,21.50,20.44,21.50,974310
11-Mar-25,22.29,22.29,20.75,21.25,1181946
10-Mar-25,22.37,22.37,21.09,22.35,977178
07-Mar-25,23.20,23.20,22.01,22.38,1722085
06-Mar-25,23.38,23.59,22.24,23.20,1003580
05-Mar-25,23.77,23.78,22.70,23.38,190612
28-Feb-25,23.30,23.77,21.90,23.77,771914
27-Feb-25,23.53,23.53,22.40,23.30,582972
26-Feb-25,22.34,23.30,22.21,23.29,935943
25-Feb-25,22.54,23.01,21.76,22.73,324894
24-Feb-25,22.94,23.00,21.70,23.00,447866
21-Feb-25,22.05,23.00,21.66,22.96,558190
20-Feb-25,21.74,22.10,20.95,22.04,723569
19-Feb-25,20.77,21.99,20.77,21.74,1427517
18-Feb-25,21.53,21.63,20.81,21.63,929663
17-Feb-25,21.58,21.65,21.30,21.50,178469
14-Feb-25,21.72,21.72,21.19,21.47,680675
13-Feb-25,21.76,21.79,20.95,21.30,1097464
12-Feb-25,21.39,21.82,20.70,21.55,1472892
11-Feb-25,20.82,21.38,20.79,21.17,166273

*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: S2GM34