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
26/07/2024	0,18%	0,04	21,86	21,38	21,12	22,51	338K	95
25/07/2024	1,25%	0,27	21,82	21,77	20,68	21,93	592K	150
24/07/2024	-6,30%	-1,45	21,55	23,02	21,40	23,02	1M	255
23/07/2024	-1,12%	-0,26	23,00	23,20	22,37	23,20	214K	227
22/07/2024	1,13%	0,26	23,26	23,00	22,60	23,26	178K	83
19/07/2024	2,00%	0,45	23,00	22,21	21,76	23,00	160K	718
18/07/2024	-1,01%	-0,23	22,55	22,32	22,32	23,50	734K	165
17/07/2024	1,61%	0,36	22,78	22,83	22,26	22,88	438K	70
16/07/2024	0,31%	0,07	22,42	22,02	22,01	22,80	55K	67
15/07/2024	-0,45%	-0,10	22,35	22,49	22,20	22,86	103K	100
12/07/2024	2,28%	0,50	22,45	22,45	21,96	22,48	174K	104
11/07/2024	2,33%	0,50	21,95	21,45	21,28	21,95	585K	122
10/07/2024	2,93%	0,61	21,45	21,11	20,82	21,45	529K	170
09/07/2024	-7,09%	-1,59	20,84	22,50	20,35	22,50	1M	536
08/07/2024	-1,06%	-0,24	22,43	22,95	22,25	22,95	423K	368
05/07/2024	-1,39%	-0,32	22,67	23,00	22,18	23,44	968K	132
04/07/2024	0,83%	0,19	22,99	22,80	22,72	23,47	21K	46
03/07/2024	1,60%	0,36	22,80	22,49	22,44	23,30	683K	134
02/07/2024	-0,80%	-0,18	22,44	23,01	22,00	23,15	754K	160
01/07/2024	-1,74%	-0,40	22,62	23,02	22,28	23,02	578K	109
28/06/2024	1,86%	0,42	23,02	22,69	22,32	23,29	392K	80
27/06/2024	-1,74%	-0,40	22,60	23,99	21,90	24,01	794K	162
26/06/2024	3,14%	0,70	23,00	23,01	22,50	24,10	3M	346
25/06/2024	1,55%	0,34	22,30	21,96	21,70	23,10	111K	58
24/06/2024	-2,49%	-0,56	21,96	22,60	21,70	23,00	621K	121
21/06/2024	2,46%	0,54	22,52	22,24	21,54	22,88	227K	74
20/06/2024	0,87%	0,19	21,98	21,85	21,76	22,23	89K	98
19/06/2024	-1,58%	-0,35	21,79	22,14	21,60	22,14	25K	44
18/06/2024	-0,98%	-0,22	22,14	22,38	21,60	22,50	143K	69
17/06/2024	-2,70%	-0,62	22,36	23,18	21,85	23,64	588K	186
14/06/2024	-1,79%	-0,42	22,98	23,40	22,12	23,40	614K	2.243
13/06/2024	-7,00%	-1,76	23,40	24,63	23,05	25,15	1M	244
12/06/2024	4,36%	1,05	25,16	23,81	23,81	25,40	228K	81
11/06/2024	-5,64%	-1,44	24,11	24,92	23,70	24,92	555K	168
10/06/2024	-0,39%	-0,10	25,55	26,36	24,98	26,36	287K	65
07/06/2024	1,34%	0,34	25,65	26,19	24,39	26,19	173K	72
06/06/2024	-2,84%	-0,74	25,31	26,40	24,92	26,40	952K	167
05/06/2024	1,88%	0,48	26,05	25,56	25,40	26,39	94K	64
04/06/2024	-3,29%	-0,87	25,57	26,44	25,02	26,44	248K	116
03/06/2024	-3,64%	-1,00	26,44	27,44	25,45	27,44	878K	383
31/05/2024	-5,31%	-1,54	27,44	27,98	26,01	27,98	789K	180
29/05/2024	-0,41%	-0,12	28,98	29,50	27,97	29,50	441K	96
28/05/2024	3,26%	0,92	29,10	28,19	28,19	29,52	566K	123
27/05/2024	0,61%	0,17	28,18	28,01	28,01	28,23	46K	35
24/05/2024	2,11%	0,58	28,01	27,06	27,01	28,01	229K	78
23/05/2024	-5,80%	-1,69	27,43	28,76	27,01	28,76	1M	307
22/05/2024	-2,90%	-0,87	29,12	29,90	27,80	29,90	1M	240
21/05/2024	-3,44%	-1,07	29,99	31,06	29,25	31,06	2M	263
20/05/2024	-2,14%	-0,68	31,06	31,76	30,37	32,84	1M	314
17/05/2024	3,52%	1,08	31,74	30,64	30,46	32,23	806K	112
16/05/2024	3,90%	1,15	30,66	28,91	28,91	31,65	1M	172
15/05/2024	-3,56%	-1,09	29,51	31,92	29,22	31,92	2M	230
14/05/2024	3,87%	1,14	30,60	29,46	29,35	31,25	1M	183
13/05/2024	-0,61%	-0,18	29,46	29,64	29,31	30,25	363K	373
10/05/2024	-3,14%	-0,96	29,64	30,68	28,92	30,93	889K	215
09/05/2024	3,03%	0,90	30,60	29,90	29,25	30,84	2M	688
08/05/2024	4,39%	1,25	29,70	28,83	28,48	30,01	1M	670
07/05/2024	4,52%	1,23	28,45	27,67	27,49	29,37	1M	209
06/05/2024	1,04%	0,28	27,22	26,98	26,62	27,67	138K	75
03/05/2024	3,10%	0,81	26,94	26,13	25,91	26,98	1M	483
02/05/2024	1,99%	0,51	26,13	25,62	25,47	26,28	511K	242
30/04/2024	0,55%	0,14	25,62	25,48	24,99	25,71	220K	158
29/04/2024	3,75%	0,92	25,48	25,00	24,66	25,69	1M	147
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	-	-	44,50	48,50	42,15	48,50	3M	673

Date,Open,High,Low,Close,Volume
26-Jul-24,21.38,22.51,21.12,21.86,338461
25-Jul-24,21.77,21.93,20.68,21.82,592177
24-Jul-24,23.02,23.02,21.40,21.55,1036365
23-Jul-24,23.20,23.20,22.37,23.00,214107
22-Jul-24,23.00,23.26,22.60,23.26,178328
19-Jul-24,22.21,23.00,21.76,23.00,159959
18-Jul-24,22.32,23.50,22.32,22.55,733918
17-Jul-24,22.83,22.88,22.26,22.78,437724
16-Jul-24,22.02,22.80,22.01,22.42,54671
15-Jul-24,22.49,22.86,22.20,22.35,102667
12-Jul-24,22.45,22.48,21.96,22.45,174285
11-Jul-24,21.45,21.95,21.28,21.95,584764
10-Jul-24,21.11,21.45,20.82,21.45,528633
09-Jul-24,22.50,22.50,20.35,20.84,1031384
08-Jul-24,22.95,22.95,22.25,22.43,422698
05-Jul-24,23.00,23.44,22.18,22.67,968190
04-Jul-24,22.80,23.47,22.72,22.99,21216
03-Jul-24,22.49,23.30,22.44,22.80,683079
02-Jul-24,23.01,23.15,22.00,22.44,753745
01-Jul-24,23.02,23.02,22.28,22.62,577868
28-Jun-24,22.69,23.29,22.32,23.02,391569
27-Jun-24,23.99,24.01,21.90,22.60,794391
26-Jun-24,23.01,24.10,22.50,23.00,2842882
25-Jun-24,21.96,23.10,21.70,22.30,111447
24-Jun-24,22.60,23.00,21.70,21.96,621131
21-Jun-24,22.24,22.88,21.54,22.52,227377
20-Jun-24,21.85,22.23,21.76,21.98,88785
19-Jun-24,22.14,22.14,21.60,21.79,24561
18-Jun-24,22.38,22.50,21.60,22.14,142818
17-Jun-24,23.18,23.64,21.85,22.36,587596
14-Jun-24,23.40,23.40,22.12,22.98,614047
13-Jun-24,24.63,25.15,23.05,23.40,1309106
12-Jun-24,23.81,25.40,23.81,25.16,228491
11-Jun-24,24.92,24.92,23.70,24.11,554833
10-Jun-24,26.36,26.36,24.98,25.55,287152
07-Jun-24,26.19,26.19,24.39,25.65,173346
06-Jun-24,26.40,26.40,24.92,25.31,951768
05-Jun-24,25.56,26.39,25.40,26.05,93902
04-Jun-24,26.44,26.44,25.02,25.57,248261
03-Jun-24,27.44,27.44,25.45,26.44,877666
31-May-24,27.98,27.98,26.01,27.44,789410
29-May-24,29.50,29.50,27.97,28.98,441257
28-May-24,28.19,29.52,28.19,29.10,565960
27-May-24,28.01,28.23,28.01,28.18,46465
24-May-24,27.06,28.01,27.01,28.01,228722
23-May-24,28.76,28.76,27.01,27.43,1148715
22-May-24,29.90,29.90,27.80,29.12,1426727
21-May-24,31.06,31.06,29.25,29.99,1840578
20-May-24,31.76,32.84,30.37,31.06,1289141
17-May-24,30.64,32.23,30.46,31.74,806413
16-May-24,28.91,31.65,28.91,30.66,1332284
15-May-24,31.92,31.92,29.22,29.51,2103087
14-May-24,29.46,31.25,29.35,30.60,1304791
13-May-24,29.64,30.25,29.31,29.46,362597
10-May-24,30.68,30.93,28.92,29.64,888640
09-May-24,29.90,30.84,29.25,30.60,1564793
08-May-24,28.83,30.01,28.48,29.70,1109138
07-May-24,27.67,29.37,27.49,28.45,1121947
06-May-24,26.98,27.67,26.62,27.22,138058
03-May-24,26.13,26.98,25.91,26.94,1095681
02-May-24,25.62,26.28,25.47,26.13,510882
30-Apr-24,25.48,25.71,24.99,25.62,219997
29-Apr-24,25.00,25.69,24.66,25.48,1159110
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

*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