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
10/01/2025	-2,97%	-0,73	23,82	25,00	23,17	25,39	798K	194
09/01/2025	-2,42%	-0,61	24,55	24,90	24,40	24,90	162K	127
08/01/2025	-1,33%	-0,34	25,16	26,67	24,60	26,67	155K	101
07/01/2025	-1,16%	-0,30	25,50	26,04	24,74	26,71	384K	441
06/01/2025	5,26%	1,29	25,80	24,90	24,15	26,03	853K	497
03/01/2025	-1,57%	-0,39	24,51	24,99	23,36	25,88	390K	539
02/01/2025	6,55%	1,53	24,90	23,37	22,20	25,15	920K	910

30/12/2024	0,69%	0,16	23,37	23,39	22,17	23,40	117K	117
27/12/2024	1,00%	0,23	23,21	22,97	22,68	23,39	65K	146
26/12/2024	-1,37%	-0,32	22,98	22,83	22,83	23,40	42K	86
23/12/2024	2,87%	0,65	23,30	23,39	22,52	23,39	890K	198
20/12/2024	-0,44%	-0,10	22,65	22,35	21,99	22,86	649K	161
19/12/2024	-0,44%	-0,10	22,75	22,85	21,74	23,57	479K	141
18/12/2024	-3,87%	-0,92	22,85	22,58	22,09	23,57	204K	106
17/12/2024	0,51%	0,12	23,77	23,23	22,74	24,22	2M	589
16/12/2024	-2,47%	-0,60	23,65	24,25	23,35	24,40	1M	223
13/12/2024	-2,02%	-0,50	24,25	24,72	23,34	24,72	661K	122
12/12/2024	0,36%	0,09	24,75	24,02	23,67	24,75	475K	164
11/12/2024	-3,18%	-0,81	24,66	25,47	24,40	26,35	2M	1.388
10/12/2024	-1,77%	-0,46	25,47	26,18	23,90	26,18	2M	868
09/12/2024	5,11%	1,26	25,93	24,68	24,15	26,14	2M	681
06/12/2024	2,96%	0,71	24,67	23,97	23,87	24,84	1M	238
05/12/2024	-7,85%	-2,04	23,96	25,48	23,90	25,70	2M	1.463
04/12/2024	-2,91%	-0,78	26,00	26,24	25,25	26,93	4M	942
03/12/2024	-1,47%	-0,40	26,78	26,63	26,49	27,22	654K	235
02/12/2024	0,07%	0,02	27,18	27,40	26,67	27,96	2M	380
29/11/2024	2,30%	0,61	27,16	27,04	26,61	28,21	560K	231
28/11/2024	-3,38%	-0,93	26,55	26,90	26,41	27,50	186K	205
27/11/2024	3,04%	0,81	27,48	27,50	26,88	27,84	3M	421
26/11/2024	-4,51%	-1,26	26,67	27,95	26,49	27,95	2M	294
25/11/2024	3,64%	0,98	27,93	27,22	26,50	27,93	1M	124
22/11/2024	-4,87%	-1,38	26,95	28,35	26,61	28,50	2M	1.765
21/11/2024	6,54%	1,74	28,33	27,09	27,09	28,37	5M	569
19/11/2024	3,71%	0,95	26,59	25,75	25,75	27,27	2M	227
18/11/2024	0,43%	0,11	25,64	25,47	24,50	26,00	934K	262
14/11/2024	-8,49%	-2,37	25,53	27,34	25,15	28,97	2M	2.195
13/11/2024	6,69%	1,75	27,90	26,15	24,58	28,42	4M	5.136
12/11/2024	0,00%	0,00	26,15	26,15	25,53	26,67	835K	420
11/11/2024	4,60%	1,15	26,15	24,70	24,42	26,15	2M	283
08/11/2024	-1,54%	-0,39	25,00	24,17	24,00	26,89	210K	280
07/11/2024	-0,90%	-0,23	25,39	25,62	24,05	27,43	873K	438
06/11/2024	-1,50%	-0,39	25,62	25,50	23,96	27,00	288K	227
05/11/2024	-2,22%	-0,59	26,01	25,86	25,53	27,85	894K	232
04/11/2024	-2,74%	-0,75	26,60	27,50	25,99	27,50	619K	206
01/11/2024	-1,37%	-0,38	27,35	27,69	26,38	27,78	239K	221
31/10/2024	0,69%	0,19	27,73	27,82	26,04	27,82	1M	166
30/10/2024	-3,03%	-0,86	27,54	28,40	27,11	28,80	2M	243
29/10/2024	0,39%	0,11	28,40	28,58	28,00	29,41	3M	348
28/10/2024	2,87%	0,79	28,29	26,75	26,55	28,80	1M	303
25/10/2024	1,33%	0,36	27,50	26,71	26,70	28,44	2M	591
24/10/2024	-0,22%	-0,06	27,14	27,20	26,49	28,05	744K	128
23/10/2024	-1,45%	-0,40	27,20	27,85	26,51	28,00	1M	222
22/10/2024	6,15%	1,60	27,60	25,53	25,25	27,75	2M	256
21/10/2024	-2,73%	-0,73	26,00	26,73	25,14	26,75	1M	327
18/10/2024	4,45%	1,14	26,73	25,59	25,59	26,85	2M	344
17/10/2024	-1,50%	-0,39	25,59	25,98	25,40	26,35	1M	183
16/10/2024	4,09%	1,02	25,98	24,46	24,46	26,50	2M	282
15/10/2024	0,12%	0,03	24,96	24,84	24,32	25,06	172K	64
14/10/2024	-1,42%	-0,36	24,93	25,29	24,30	25,95	981K	159
11/10/2024	-0,59%	-0,15	25,29	25,95	25,08	26,00	455K	819
10/10/2024	-1,47%	-0,38	25,44	25,98	25,00	26,60	300K	112
09/10/2024	6,21%	1,51	25,82	24,56	24,56	27,50	3M	730
08/10/2024	-1,78%	-0,44	24,31	24,75	23,73	24,75	105K	69
07/10/2024	3,99%	0,95	24,75	23,80	23,72	25,79	2M	391
04/10/2024	2,32%	0,54	23,80	23,58	23,26	24,28	3M	455
03/10/2024	-2,23%	-0,53	23,26	24,00	22,78	24,12	762K	145
02/10/2024	-0,79%	-0,19	23,79	23,90	23,44	24,24	934K	169
01/10/2024	6,48%	1,46	23,98	22,06	22,06	24,18	2M	547
30/09/2024	-2,09%	-0,48	22,52	23,00	22,22	23,20	556K	156
27/09/2024	-0,22%	-0,05	23,00	22,77	22,70	23,49	533K	192
26/09/2024	3,83%	0,85	23,05	22,62	21,80	23,05	1M	289
25/09/2024	-1,33%	-0,30	22,20	22,43	21,49	23,44	539K	157
24/09/2024	2,97%	0,65	22,50	22,50	21,90	23,00	1M	213
23/09/2024	5,00%	1,04	21,85	20,81	20,53	22,42	2M	361
20/09/2024	1,46%	0,30	20,81	20,10	20,10	20,86	1M	217
19/09/2024	2,04%	0,41	20,51	21,26	20,43	21,26	228K	83
18/09/2024	-2,19%	-0,45	20,10	20,04	20,04	21,26	193K	95
17/09/2024	2,65%	0,53	20,55	20,01	19,40	20,55	895K	190
16/09/2024	4,00%	0,77	20,02	18,86	18,50	20,55	694K	161
13/09/2024	-0,05%	-0,01	19,25	19,80	18,86	19,80	296K	137
12/09/2024	-2,73%	-0,54	19,26	20,00	19,03	21,00	506K	147
11/09/2024	12,12%	2,14	19,80	19,05	19,05	20,84	3M	890
10/09/2024	-0,23%	-0,04	17,66	18,65	17,25	18,65	33K	65
09/09/2024	-0,84%	-0,15	17,70	17,85	17,25	18,11	134K	348
06/09/2024	-1,60%	-0,29	17,85	18,68	17,20	18,68	4M	786
05/09/2024	-0,77%	-0,14	18,14	18,94	17,76	18,94	820K	215
04/09/2024	-0,65%	-0,12	18,28	18,00	17,96	19,04	155K	139
03/09/2024	-10,46%	-2,15	18,40	21,37	17,68	21,37	3M	651
02/09/2024	0,59%	0,12	20,55	20,43	20,37	21,55	47K	41
30/08/2024	-2,39%	-0,50	20,43	20,35	20,02	21,50	2M	250
29/08/2024	10,16%	1,93	20,93	19,20	18,24	21,60	2M	2.499
28/08/2024	-3,06%	-0,60	19,00	20,00	18,82	20,00	469K	101
27/08/2024	-1,90%	-0,38	19,60	19,95	19,18	19,95	505K	217
26/08/2024	1,47%	0,29	19,98	19,90	19,47	20,37	262K	60
23/08/2024	-2,77%	-0,56	19,69	20,60	19,65	20,60	84K	210
22/08/2024	-1,70%	-0,35	20,25	21,10	19,51	22,00	728K	189
21/08/2024	8,76%	1,66	20,60	19,01	18,70	21,10	2M	474
20/08/2024	2,93%	0,54	18,94	18,40	18,40	19,07	223K	139
19/08/2024	0,55%	0,10	18,40	18,10	17,42	19,08	145K	110
16/08/2024	2,12%	0,38	18,30	17,92	16,50	18,32	452K	211
15/08/2024	10,62%	1,72	17,92	16,43	16,08	18,23	952K	440
14/08/2024	0,12%	0,02	16,20	16,43	15,67	16,43	172K	163
13/08/2024	1,25%	0,20	16,18	16,81	15,78	16,81	321K	161
12/08/2024	-3,15%	-0,52	15,98	16,30	15,98	16,84	647K	277
09/08/2024	-6,25%	-1,10	16,50	17,60	16,12	18,94	1M	651
08/08/2024	4,76%	0,80	17,60	17,90	16,67	17,90	437K	149
07/08/2024	-0,59%	-0,10	16,80	16,90	16,80	17,99	358K	254
06/08/2024	-0,71%	-0,12	16,90	18,00	16,70	18,00	313K	185
05/08/2024	-8,54%	-1,59	17,02	18,00	16,87	18,00	3M	1.909
02/08/2024	-8,33%	-1,69	18,61	21,23	18,40	21,23	1M	383
01/08/2024	-3,79%	-0,80	20,30	22,21	19,77	22,21	712K	242
31/07/2024	3,99%	0,81	21,10	21,25	20,20	21,40	233K	124
30/07/2024	-2,97%	-0,62	20,29	21,99	20,15	21,99	360K	187
29/07/2024	-4,35%	-0,95	20,91	22,20	20,40	22,20	242K	266
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	-	-	22,62	23,02	22,28	23,02	578K	109

Date,Open,High,Low,Close,Volume
10-Jan-25,25.00,25.39,23.17,23.82,798296
09-Jan-25,24.90,24.90,24.40,24.55,162300
08-Jan-25,26.67,26.67,24.60,25.16,155415
07-Jan-25,26.04,26.71,24.74,25.50,383932
06-Jan-25,24.90,26.03,24.15,25.80,853067
03-Jan-25,24.99,25.88,23.36,24.51,390324
02-Jan-25,23.37,25.15,22.20,24.90,919698
30-Dec-24,23.39,23.40,22.17,23.37,117320
27-Dec-24,22.97,23.39,22.68,23.21,65012
26-Dec-24,22.83,23.40,22.83,22.98,42453
23-Dec-24,23.39,23.39,22.52,23.30,889513
20-Dec-24,22.35,22.86,21.99,22.65,649066
19-Dec-24,22.85,23.57,21.74,22.75,478617
18-Dec-24,22.58,23.57,22.09,22.85,204289
17-Dec-24,23.23,24.22,22.74,23.77,2478537
16-Dec-24,24.25,24.40,23.35,23.65,1461139
13-Dec-24,24.72,24.72,23.34,24.25,661374
12-Dec-24,24.02,24.75,23.67,24.75,474683
11-Dec-24,25.47,26.35,24.40,24.66,1939442
10-Dec-24,26.18,26.18,23.90,25.47,1757510
09-Dec-24,24.68,26.14,24.15,25.93,1554009
06-Dec-24,23.97,24.84,23.87,24.67,1212301
05-Dec-24,25.48,25.70,23.90,23.96,1641988
04-Dec-24,26.24,26.93,25.25,26.00,4110823
03-Dec-24,26.63,27.22,26.49,26.78,653593
02-Dec-24,27.40,27.96,26.67,27.18,1750757
29-Nov-24,27.04,28.21,26.61,27.16,560049
28-Nov-24,26.90,27.50,26.41,26.55,186144
27-Nov-24,27.50,27.84,26.88,27.48,2706629
26-Nov-24,27.95,27.95,26.49,26.67,2063664
25-Nov-24,27.22,27.93,26.50,27.93,1022412
22-Nov-24,28.35,28.50,26.61,26.95,1752677
21-Nov-24,27.09,28.37,27.09,28.33,4650381
19-Nov-24,25.75,27.27,25.75,26.59,1650851
18-Nov-24,25.47,26.00,24.50,25.64,934354
14-Nov-24,27.34,28.97,25.15,25.53,2439937
13-Nov-24,26.15,28.42,24.58,27.90,3668174
12-Nov-24,26.15,26.67,25.53,26.15,834727
11-Nov-24,24.70,26.15,24.42,26.15,1744979
08-Nov-24,24.17,26.89,24.00,25.00,209627
07-Nov-24,25.62,27.43,24.05,25.39,873314
06-Nov-24,25.50,27.00,23.96,25.62,288179
05-Nov-24,25.86,27.85,25.53,26.01,894069
04-Nov-24,27.50,27.50,25.99,26.60,618702
01-Nov-24,27.69,27.78,26.38,27.35,239356
31-Oct-24,27.82,27.82,26.04,27.73,1144018
30-Oct-24,28.40,28.80,27.11,27.54,1895510
29-Oct-24,28.58,29.41,28.00,28.40,2559703
28-Oct-24,26.75,28.80,26.55,28.29,1371474
25-Oct-24,26.71,28.44,26.70,27.50,1921745
24-Oct-24,27.20,28.05,26.49,27.14,743879
23-Oct-24,27.85,28.00,26.51,27.20,1337848
22-Oct-24,25.53,27.75,25.25,27.60,1877866
21-Oct-24,26.73,26.75,25.14,26.00,1298122
18-Oct-24,25.59,26.85,25.59,26.73,1940118
17-Oct-24,25.98,26.35,25.40,25.59,1196598
16-Oct-24,24.46,26.50,24.46,25.98,2042162
15-Oct-24,24.84,25.06,24.32,24.96,171632
14-Oct-24,25.29,25.95,24.30,24.93,980779
11-Oct-24,25.95,26.00,25.08,25.29,455310
10-Oct-24,25.98,26.60,25.00,25.44,300366
09-Oct-24,24.56,27.50,24.56,25.82,3432364
08-Oct-24,24.75,24.75,23.73,24.31,104931
07-Oct-24,23.80,25.79,23.72,24.75,1907936
04-Oct-24,23.58,24.28,23.26,23.80,2578594
03-Oct-24,24.00,24.12,22.78,23.26,761796
02-Oct-24,23.90,24.24,23.44,23.79,934221
01-Oct-24,22.06,24.18,22.06,23.98,2302180
30-Sep-24,23.00,23.20,22.22,22.52,555978
27-Sep-24,22.77,23.49,22.70,23.00,532541
26-Sep-24,22.62,23.05,21.80,23.05,1463043
25-Sep-24,22.43,23.44,21.49,22.20,539282
24-Sep-24,22.50,23.00,21.90,22.50,1077176
23-Sep-24,20.81,22.42,20.53,21.85,1594209
20-Sep-24,20.10,20.86,20.10,20.81,1082824
19-Sep-24,21.26,21.26,20.43,20.51,227853
18-Sep-24,20.04,21.26,20.04,20.10,193420
17-Sep-24,20.01,20.55,19.40,20.55,894710
16-Sep-24,18.86,20.55,18.50,20.02,693956
13-Sep-24,19.80,19.80,18.86,19.25,295799
12-Sep-24,20.00,21.00,19.03,19.26,506419
11-Sep-24,19.05,20.84,19.05,19.80,2886545
10-Sep-24,18.65,18.65,17.25,17.66,32754
09-Sep-24,17.85,18.11,17.25,17.70,134115
06-Sep-24,18.68,18.68,17.20,17.85,3572563
05-Sep-24,18.94,18.94,17.76,18.14,820416
04-Sep-24,18.00,19.04,17.96,18.28,154662
03-Sep-24,21.37,21.37,17.68,18.40,2774712
02-Sep-24,20.43,21.55,20.37,20.55,46566
30-Aug-24,20.35,21.50,20.02,20.43,1621767
29-Aug-24,19.20,21.60,18.24,20.93,2213665
28-Aug-24,20.00,20.00,18.82,19.00,469289
27-Aug-24,19.95,19.95,19.18,19.60,505259
26-Aug-24,19.90,20.37,19.47,19.98,262001
23-Aug-24,20.60,20.60,19.65,19.69,83898
22-Aug-24,21.10,22.00,19.51,20.25,727830
21-Aug-24,19.01,21.10,18.70,20.60,1725775
20-Aug-24,18.40,19.07,18.40,18.94,223005
19-Aug-24,18.10,19.08,17.42,18.40,144702
16-Aug-24,17.92,18.32,16.50,18.30,452410
15-Aug-24,16.43,18.23,16.08,17.92,951980
14-Aug-24,16.43,16.43,15.67,16.20,172208
13-Aug-24,16.81,16.81,15.78,16.18,320611
12-Aug-24,16.30,16.84,15.98,15.98,647400
09-Aug-24,17.60,18.94,16.12,16.50,1481263
08-Aug-24,17.90,17.90,16.67,17.60,436737
07-Aug-24,16.90,17.99,16.80,16.80,357731
06-Aug-24,18.00,18.00,16.70,16.90,313098
05-Aug-24,18.00,18.00,16.87,17.02,3218524
02-Aug-24,21.23,21.23,18.40,18.61,1171632
01-Aug-24,22.21,22.21,19.77,20.30,712019
31-Jul-24,21.25,21.40,20.20,21.10,233112
30-Jul-24,21.99,21.99,20.15,20.29,359793
29-Jul-24,22.20,22.20,20.40,20.91,241830
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

*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