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
26/04/2024	-0,49%	-0,12	24,56	24,68	23,60	24,91	818K	77
25/04/2024	1,56%	0,38	24,68	24,30	23,40	24,69	231K	52
24/04/2024	1,50%	0,36	24,30	24,25	23,93	24,34	42K	44
23/04/2024	1,01%	0,24	23,94	23,73	22,94	24,26	229K	73
22/04/2024	-0,42%	-0,10	23,70	23,43	23,01	24,01	80K	59
19/04/2024	-0,63%	-0,15	23,80	23,80	22,83	23,80	746K	138
18/04/2024	1,10%	0,26	23,95	23,69	22,00	24,00	206K	73
17/04/2024	-1,90%	-0,46	23,69	24,17	23,10	24,46	371K	98
16/04/2024	-1,19%	-0,29	24,15	25,09	23,01	25,09	709K	154
15/04/2024	-3,78%	-0,96	24,44	25,66	23,85	26,14	1M	249
12/04/2024	-3,42%	-0,90	25,40	26,61	24,81	26,99	981K	206
11/04/2024	-0,72%	-0,19	26,30	26,49	25,66	26,99	316K	142
10/04/2024	1,96%	0,51	26,49	26,22	25,00	26,67	679K	212
09/04/2024	2,28%	0,58	25,98	25,46	24,99	26,69	447K	189
08/04/2024	4,10%	1,00	25,40	24,40	24,21	25,40	480K	491
05/04/2024	3,83%	0,90	24,40	23,93	22,62	24,54	741K	256
04/04/2024	-6,37%	-1,60	23,50	25,40	23,40	25,70	1M	254
03/04/2024	3,29%	0,80	25,10	24,30	24,30	25,69	706K	267
02/04/2024	1,80%	0,43	24,30	24,00	23,01	24,40	420K	151
01/04/2024	12,07%	2,57	23,87	22,00	22,00	24,30	4M	633
28/03/2024	5,71%	1,15	21,30	20,89	20,15	21,95	1M	315
27/03/2024	4,40%	0,85	20,15	19,45	19,25	20,65	310K	184
26/03/2024	-2,53%	-0,50	19,30	19,92	19,04	20,19	871K	246
25/03/2024	-0,25%	-0,05	19,80	20,30	19,60	20,74	502K	181
22/03/2024	-8,06%	-1,74	19,85	21,93	19,69	21,93	2M	435
21/03/2024	0,42%	0,09	21,59	21,48	20,95	22,37	415K	128
20/03/2024	2,87%	0,60	21,50	21,76	20,45	21,76	282K	158
19/03/2024	-2,61%	-0,56	20,90	21,43	20,51	21,43	135K	110
18/03/2024	-2,45%	-0,54	21,46	21,99	20,78	21,99	1M	265
15/03/2024	-8,14%	-1,95	22,00	24,39	21,47	24,39	1M	320
14/03/2024	-2,72%	-0,67	23,95	24,67	23,40	24,80	427K	122
13/03/2024	0,57%	0,14	24,62	24,48	23,76	25,30	386K	153
12/03/2024	1,96%	0,47	24,48	24,14	23,37	24,79	239K	123
11/03/2024	5,91%	1,34	24,01	22,77	22,45	24,45	624K	185
08/03/2024	-5,62%	-1,35	22,67	23,72	22,58	24,50	333K	180
07/03/2024	-3,69%	-0,92	24,02	24,94	23,97	25,60	640K	165
06/03/2024	2,63%	0,64	24,94	24,30	23,75	25,30	804K	175
05/03/2024	-8,61%	-2,29	24,30	25,45	23,55	25,94	1M	531
04/03/2024	0,61%	0,16	26,59	26,60	24,90	27,25	897K	313
01/03/2024	8,14%	1,99	26,43	24,44	23,00	26,46	1M	425
29/02/2024	5,98%	1,38	24,44	23,06	23,06	26,20	2M	786
28/02/2024	5,01%	1,10	23,06	22,22	22,01	23,30	4M	776
27/02/2024	5,63%	1,17	21,96	20,55	20,30	22,50	533K	272
26/02/2024	10,53%	1,98	20,79	19,71	18,60	20,79	965K	377
23/02/2024	-6,88%	-1,39	18,81	20,20	17,40	20,49	2M	993
22/02/2024	-4,40%	-0,93	20,20	21,71	19,80	21,81	1M	527
21/02/2024	0,14%	0,03	21,13	21,30	20,80	21,66	1M	360
20/02/2024	-16,24%	-4,09	21,10	25,26	21,10	25,26	6M	1.232
19/02/2024	2,07%	0,51	25,19	25,29	23,42	25,29	89K	88
16/02/2024	1,36%	0,33	24,68	24,51	24,30	25,32	549K	277
15/02/2024	1,46%	0,35	24,35	24,48	24,05	25,25	723K	643
14/02/2024	-1,68%	-0,41	24,00	24,05	23,30	24,70	591K	198
09/02/2024	-0,37%	-0,09	24,41	24,81	23,12	24,81	419K	518
08/02/2024	11,87%	2,60	24,50	22,00	21,12	24,50	4M	372
07/02/2024	-7,59%	-1,80	21,90	24,29	20,80	24,29	8M	505
06/02/2024	-0,84%	-0,20	23,70	23,93	22,50	24,70	1M	772
05/02/2024	-12,61%	-3,45	23,90	27,85	21,50	28,18	6M	1.126
02/02/2024	-13,99%	-4,45	27,35	31,50	26,76	32,40	5M	814
01/02/2024	-4,50%	-1,50	31,80	33,85	31,80	33,85	2M	893
31/01/2024	-7,50%	-2,70	33,30	35,90	32,51	36,95	4M	828
30/01/2024	-4,00%	-1,50	36,00	37,50	35,30	38,01	2M	452
29/01/2024	0,00%	0,00	37,50	37,78	36,60	37,96	830K	214
26/01/2024	0,54%	0,20	37,50	37,75	37,00	38,30	897K	157
25/01/2024	-0,35%	-0,13	37,30	37,93	36,70	38,12	214K	142
24/01/2024	-3,53%	-1,37	37,43	39,39	36,90	39,40	4M	3.890
23/01/2024	-0,54%	-0,21	38,80	39,92	38,42	41,00	1M	219
22/01/2024	-2,23%	-0,89	39,01	39,89	37,71	40,07	987K	253
19/01/2024	-3,83%	-1,59	39,90	41,49	37,79	42,20	4M	538
18/01/2024	-1,64%	-0,69	41,49	42,93	39,96	44,40	2M	354
17/01/2024	-5,21%	-2,32	42,18	44,40	42,18	44,79	876K	274
16/01/2024	-6,90%	-3,30	44,50	48,50	42,15	48,50	3M	673
15/01/2024	8,39%	3,70	47,80	45,60	45,60	49,49	1M	618
12/01/2024	3,76%	1,60	44,10	43,66	42,47	44,29	828K	440
11/01/2024	-4,94%	-2,21	42,50	44,71	42,10	45,80	2M	373
10/01/2024	-3,85%	-1,79	44,71	46,91	43,78	46,91	3M	2.532
09/01/2024	-0,90%	-0,42	46,50	46,95	45,83	47,90	1M	1.406
08/01/2024	-5,21%	-2,58	46,92	48,83	46,60	48,83	2M	293
05/01/2024	2,23%	1,08	49,50	48,82	46,59	49,50	603K	326
04/01/2024	-2,18%	-1,08	48,42	49,50	47,35	50,25	1M	178
03/01/2024	-0,94%	-0,47	49,50	50,90	48,00	51,50	3M	274
02/01/2024	-6,48%	-3,46	49,97	51,00	49,30	52,70	3M	320
28/12/2023	3,49%	1,80	53,43	51,62	50,50	53,43	2M	1.258
27/12/2023	-3,80%	-2,04	51,63	53,90	50,77	53,93	4M	365
26/12/2023	0,79%	0,42	53,67	54,32	52,51	55,00	1M	207
22/12/2023	-3,04%	-1,67	53,25	53,82	53,00	55,50	606K	553
21/12/2023	3,04%	1,62	54,92	51,55	51,50	54,99	4M	264
20/12/2023	6,81%	3,40	53,30	49,90	48,00	53,43	3M	899
19/12/2023	2,07%	1,01	49,90	48,88	46,20	52,00	4M	718
18/12/2023	7,24%	3,30	48,89	44,81	42,68	48,93	4M	553
15/12/2023	4,66%	2,03	45,59	45,54	43,20	46,44	3M	675
14/12/2023	-5,61%	-2,59	43,56	47,00	43,56	47,00	2M	402
13/12/2023	-1,75%	-0,82	46,15	47,13	44,50	47,30	3M	500
12/12/2023	0,26%	0,12	46,97	47,31	45,80	47,31	649K	136
11/12/2023	-4,07%	-1,99	46,85	49,29	45,90	49,29	2M	179
08/12/2023	0,80%	0,39	48,84	48,32	48,18	49,55	383K	86
07/12/2023	3,09%	1,45	48,45	47,69	47,00	49,50	2M	2.208
06/12/2023	1,36%	0,63	47,00	47,00	46,36	48,82	2M	4.181
05/12/2023	-5,27%	-2,58	46,37	48,41	44,10	49,75	9M	1.833
04/12/2023	-5,19%	-2,68	48,95	51,63	48,48	52,00	3M	1.068
01/12/2023	4,60%	2,27	51,63	49,36	48,01	51,63	2M	879
30/11/2023	-0,04%	-0,02	49,36	49,37	47,90	49,37	668K	520
29/11/2023	2,02%	0,98	49,38	48,40	47,16	49,39	6M	205
28/11/2023	2,33%	1,10	48,40	47,30	46,21	48,42	6M	295
27/11/2023	-1,36%	-0,65	47,30	47,90	46,21	47,99	4M	245
24/11/2023	1,16%	0,55	47,95	47,74	46,65	48,43	374K	583
23/11/2023	1,94%	0,90	47,40	46,50	46,50	47,40	110K	303
22/11/2023	-2,72%	-1,30	46,50	47,80	45,75	48,13	388K	161
21/11/2023	-2,98%	-1,47	47,80	49,16	46,25	49,16	8M	192
20/11/2023	-0,32%	-0,16	49,27	49,45	46,81	49,99	848K	263
17/11/2023	12,26%	5,40	49,43	44,03	43,50	49,73	1M	1.989
16/11/2023	8,47%	3,44	44,03	43,99	42,28	44,65	570K	441
14/11/2023	7,69%	2,90	40,59	39,27	36,51	41,34	452K	327
13/11/2023	5,93%	2,11	37,69	35,58	35,19	37,69	804K	138
10/11/2023	-1,17%	-0,42	35,58	36,02	35,01	37,10	677K	301
09/11/2023	-7,69%	-3,00	36,00	39,00	35,80	39,00	1M	446
08/11/2023	-3,23%	-1,30	39,00	40,78	37,87	42,00	1M	1.564
07/11/2023	0,00%	0,00	40,30	41,35	39,40	41,60	1M	425
06/11/2023	-4,16%	-1,75	40,30	42,60	40,30	42,65	736K	132
03/11/2023	-2,19%	-0,94	42,05	43,00	42,05	44,50	2M	238
01/11/2023	0,63%	0,27	42,99	42,71	40,87	43,62	871K	189
31/10/2023	0,99%	0,42	42,72	43,45	40,91	44,21	1M	386
30/10/2023	-9,54%	-4,46	42,30	47,09	42,30	47,66	2M	236
27/10/2023	4,42%	1,98	46,76	45,00	43,87	46,76	461K	86
26/10/2023	2,97%	1,29	44,78	44,04	41,00	45,20	544K	185
25/10/2023	-1,98%	-0,88	43,49	44,37	41,40	44,49	868K	87
24/10/2023	2,47%	1,07	44,37	42,50	42,43	44,77	486K	192
23/10/2023	4,34%	1,80	43,30	42,40	40,18	43,50	841K	133
20/10/2023	-4,99%	-2,18	41,50	43,20	40,60	44,63	780K	1.414
19/10/2023	-7,67%	-3,63	43,68	47,50	41,90	48,24	4M	1.621
18/10/2023	-3,74%	-1,84	47,31	48,68	45,91	48,68	2M	1.825
17/10/2023	-1,09%	-0,54	49,15	49,01	45,25	49,80	580K	1.438
16/10/2023	8,02%	3,69	49,69	46,52	45,08	49,80	2M	2.066
13/10/2023	0,00%	0,00	46,00	44,92	44,40	46,50	2M	190
11/10/2023	-	-	46,00	47,99	44,62	48,00	3M	862

Date,Open,High,Low,Close,Volume
26-Apr-24,24.68,24.91,23.60,24.56,818039
25-Apr-24,24.30,24.69,23.40,24.68,230938
24-Apr-24,24.25,24.34,23.93,24.30,41886
23-Apr-24,23.73,24.26,22.94,23.94,228969
22-Apr-24,23.43,24.01,23.01,23.70,80167
19-Apr-24,23.80,23.80,22.83,23.80,745699
18-Apr-24,23.69,24.00,22.00,23.95,205888
17-Apr-24,24.17,24.46,23.10,23.69,370743
16-Apr-24,25.09,25.09,23.01,24.15,709213
15-Apr-24,25.66,26.14,23.85,24.44,1492378
12-Apr-24,26.61,26.99,24.81,25.40,981271
11-Apr-24,26.49,26.99,25.66,26.30,315899
10-Apr-24,26.22,26.67,25.00,26.49,679033
09-Apr-24,25.46,26.69,24.99,25.98,446911
08-Apr-24,24.40,25.40,24.21,25.40,480082
05-Apr-24,23.93,24.54,22.62,24.40,740533
04-Apr-24,25.40,25.70,23.40,23.50,1009125
03-Apr-24,24.30,25.69,24.30,25.10,706040
02-Apr-24,24.00,24.40,23.01,24.30,420001
01-Apr-24,22.00,24.30,22.00,23.87,4186016
28-Mar-24,20.89,21.95,20.15,21.30,1087051
27-Mar-24,19.45,20.65,19.25,20.15,309810
26-Mar-24,19.92,20.19,19.04,19.30,870686
25-Mar-24,20.30,20.74,19.60,19.80,502181
22-Mar-24,21.93,21.93,19.69,19.85,2492391
21-Mar-24,21.48,22.37,20.95,21.59,415346
20-Mar-24,21.76,21.76,20.45,21.50,282271
19-Mar-24,21.43,21.43,20.51,20.90,134705
18-Mar-24,21.99,21.99,20.78,21.46,1461221
15-Mar-24,24.39,24.39,21.47,22.00,1278328
14-Mar-24,24.67,24.80,23.40,23.95,427206
13-Mar-24,24.48,25.30,23.76,24.62,385677
12-Mar-24,24.14,24.79,23.37,24.48,238892
11-Mar-24,22.77,24.45,22.45,24.01,623835
08-Mar-24,23.72,24.50,22.58,22.67,333357
07-Mar-24,24.94,25.60,23.97,24.02,640193
06-Mar-24,24.30,25.30,23.75,24.94,803714
05-Mar-24,25.45,25.94,23.55,24.30,1212540
04-Mar-24,26.60,27.25,24.90,26.59,897248
01-Mar-24,24.44,26.46,23.00,26.43,1219426
29-Feb-24,23.06,26.20,23.06,24.44,1680592
28-Feb-24,22.22,23.30,22.01,23.06,3605454
27-Feb-24,20.55,22.50,20.30,21.96,532682
26-Feb-24,19.71,20.79,18.60,20.79,964968
23-Feb-24,20.20,20.49,17.40,18.81,2485812
22-Feb-24,21.71,21.81,19.80,20.20,1223918
21-Feb-24,21.30,21.66,20.80,21.13,1002516
20-Feb-24,25.26,25.26,21.10,21.10,5546563
19-Feb-24,25.29,25.29,23.42,25.19,89429
16-Feb-24,24.51,25.32,24.30,24.68,549255
15-Feb-24,24.48,25.25,24.05,24.35,723092
14-Feb-24,24.05,24.70,23.30,24.00,590973
09-Feb-24,24.81,24.81,23.12,24.41,418602
08-Feb-24,22.00,24.50,21.12,24.50,3691468
07-Feb-24,24.29,24.29,20.80,21.90,8219626
06-Feb-24,23.93,24.70,22.50,23.70,1026269
05-Feb-24,27.85,28.18,21.50,23.90,5783607
02-Feb-24,31.50,32.40,26.76,27.35,4719468
01-Feb-24,33.85,33.85,31.80,31.80,1957073
31-Jan-24,35.90,36.95,32.51,33.30,4250339
30-Jan-24,37.50,38.01,35.30,36.00,2267560
29-Jan-24,37.78,37.96,36.60,37.50,830263
26-Jan-24,37.75,38.30,37.00,37.50,896542
25-Jan-24,37.93,38.12,36.70,37.30,213693
24-Jan-24,39.39,39.40,36.90,37.43,3870740
23-Jan-24,39.92,41.00,38.42,38.80,1352964
22-Jan-24,39.89,40.07,37.71,39.01,987494
19-Jan-24,41.49,42.20,37.79,39.90,3593744
18-Jan-24,42.93,44.40,39.96,41.49,2111965
17-Jan-24,44.40,44.79,42.18,42.18,876164
16-Jan-24,48.50,48.50,42.15,44.50,2677444
15-Jan-24,45.60,49.49,45.60,47.80,1105376
12-Jan-24,43.66,44.29,42.47,44.10,828102
11-Jan-24,44.71,45.80,42.10,42.50,1799572
10-Jan-24,46.91,46.91,43.78,44.71,2923507
09-Jan-24,46.95,47.90,45.83,46.50,1445830
08-Jan-24,48.83,48.83,46.60,46.92,1701859
05-Jan-24,48.82,49.50,46.59,49.50,602959
04-Jan-24,49.50,50.25,47.35,48.42,1038156
03-Jan-24,50.90,51.50,48.00,49.50,3200708
02-Jan-24,51.00,52.70,49.30,49.97,3198307
28-Dec-23,51.62,53.43,50.50,53.43,2292335
27-Dec-23,53.90,53.93,50.77,51.63,3832441
26-Dec-23,54.32,55.00,52.51,53.67,1339407
22-Dec-23,53.82,55.50,53.00,53.25,606484
21-Dec-23,51.55,54.99,51.50,54.92,3678660
20-Dec-23,49.90,53.43,48.00,53.30,3492541
19-Dec-23,48.88,52.00,46.20,49.90,4039032
18-Dec-23,44.81,48.93,42.68,48.89,4278988
15-Dec-23,45.54,46.44,43.20,45.59,2649921
14-Dec-23,47.00,47.00,43.56,43.56,1684000
13-Dec-23,47.13,47.30,44.50,46.15,2536527
12-Dec-23,47.31,47.31,45.80,46.97,648630
11-Dec-23,49.29,49.29,45.90,46.85,1530066
08-Dec-23,48.32,49.55,48.18,48.84,383429
07-Dec-23,47.69,49.50,47.00,48.45,2178069
06-Dec-23,47.00,48.82,46.36,47.00,2493580
05-Dec-23,48.41,49.75,44.10,46.37,8618653
04-Dec-23,51.63,52.00,48.48,48.95,3248736
01-Dec-23,49.36,51.63,48.01,51.63,1902954
30-Nov-23,49.37,49.37,47.90,49.36,667840
29-Nov-23,48.40,49.39,47.16,49.38,5958490
28-Nov-23,47.30,48.42,46.21,48.40,5856406
27-Nov-23,47.90,47.99,46.21,47.30,4157176
24-Nov-23,47.74,48.43,46.65,47.95,373659
23-Nov-23,46.50,47.40,46.50,47.40,110010
22-Nov-23,47.80,48.13,45.75,46.50,388016
21-Nov-23,49.16,49.16,46.25,47.80,8246660
20-Nov-23,49.45,49.99,46.81,49.27,848093
17-Nov-23,44.03,49.73,43.50,49.43,1261870
16-Nov-23,43.99,44.65,42.28,44.03,570282
14-Nov-23,39.27,41.34,36.51,40.59,452444
13-Nov-23,35.58,37.69,35.19,37.69,803690
10-Nov-23,36.02,37.10,35.01,35.58,676504
09-Nov-23,39.00,39.00,35.80,36.00,1388494
08-Nov-23,40.78,42.00,37.87,39.00,1339585
07-Nov-23,41.35,41.60,39.40,40.30,1096734
06-Nov-23,42.60,42.65,40.30,40.30,735672
03-Nov-23,43.00,44.50,42.05,42.05,1821903
01-Nov-23,42.71,43.62,40.87,42.99,870766
31-Oct-23,43.45,44.21,40.91,42.72,1411125
30-Oct-23,47.09,47.66,42.30,42.30,2086513
27-Oct-23,45.00,46.76,43.87,46.76,461208
26-Oct-23,44.04,45.20,41.00,44.78,543733
25-Oct-23,44.37,44.49,41.40,43.49,867539
24-Oct-23,42.50,44.77,42.43,44.37,485709
23-Oct-23,42.40,43.50,40.18,43.30,841264
20-Oct-23,43.20,44.63,40.60,41.50,779818
19-Oct-23,47.50,48.24,41.90,43.68,3668116
18-Oct-23,48.68,48.68,45.91,47.31,1792172
17-Oct-23,49.01,49.80,45.25,49.15,580038
16-Oct-23,46.52,49.80,45.08,49.69,1692928
13-Oct-23,44.92,46.50,44.40,46.00,2069998
11-Oct-23,47.99,48.00,44.62,46.00,3430284

*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