Cotação atual, histórico e gráfico do papel: S2MA34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/10/2024 | -0,39% | -0,15 | 37,99 | 37,99 | 37,99 | 37,99 | 15K | 1 |
| 03/10/2024 | 1,06% | 0,40 | 38,14 | 38,14 | 38,14 | 38,14 | 21K | 1 |
| 02/10/2024 | -0,40% | -0,15 | 37,74 | 37,74 | 37,74 | 37,74 | 15K | 1 |
| 01/10/2024 | 0,32% | 0,12 | 37,89 | 38,00 | 37,89 | 38,00 | 9K | 2 |
| 30/09/2024 | 0,08% | 0,03 | 37,77 | 37,77 | 37,77 | 37,77 | 15K | 1 |
| 27/09/2024 | 0,16% | 0,06 | 37,74 | 37,68 | 37,68 | 37,74 | 18K | 2 |
| 26/09/2024 | -1,26% | -0,48 | 37,68 | 37,68 | 37,68 | 37,68 | 16K | 1 |
|
|
| 25/09/2024 | 0,71% | 0,27 | 38,16 | 38,12 | 38,12 | 38,16 | 17K | 2 |
| 24/09/2024 | 5,60% | 2,01 | 37,89 | 37,89 | 37,89 | 37,89 | 21K | 1 |
| 23/09/2024 | 1,33% | 0,47 | 35,88 | 35,88 | 35,88 | 35,88 | 2K | 1 |
| 20/09/2024 | 9,73% | 3,14 | 35,41 | 35,26 | 35,26 | 35,41 | 3K | 2 |
| 12/08/2024 | 9,54% | 2,81 | 32,27 | 32,50 | 32,24 | 32,50 | 323 | 4 |
| 12/07/2024 | 0,51% | 0,15 | 29,46 | 27,22 | 27,22 | 29,48 | 344 | 3 |
| 11/07/2024 | -2,30% | -0,69 | 29,31 | 29,67 | 29,31 | 29,67 | 707 | 3 |
| 08/07/2024 | 0,07% | 0,02 | 30,00 | 29,84 | 29,84 | 30,00 | 3K | 2 |
| 05/07/2024 | -0,86% | -0,26 | 29,98 | 29,98 | 29,98 | 29,98 | 239 | 1 |
| 04/07/2024 | -0,59% | -0,18 | 30,24 | 30,24 | 30,24 | 30,24 | 3K | 1 |
| 03/07/2024 | 21,39% | 5,36 | 30,42 | 30,87 | 30,42 | 30,87 | 184 | 2 |
| 07/05/2024 | -3,76% | -0,98 | 25,06 | 25,06 | 25,06 | 25,06 | 100 | 1 |
| 08/03/2024 | -5,75% | -1,59 | 26,04 | 26,04 | 26,04 | 26,04 | 26 | 1 |
| 02/01/2024 | 0,00% | 0,00 | 27,63 | 27,63 | 27,63 | 27,63 | 55 | 1 |
| 07/12/2023 | 5,62% | 1,47 | 27,63 | 27,63 | 27,63 | 27,63 | 27 | 1 |
| 24/10/2023 | 9,50% | 2,27 | 26,16 | 26,11 | 26,11 | 26,16 | 156 | 3 |
| 06/12/2022 | 18,21% | 3,68 | 23,89 | 20,23 | 20,23 | 23,89 | 291 | 6 |
| 01/12/2022 | 5,81% | 1,11 | 20,21 | 20,21 | 20,21 | 20,21 | 121 | 1 |
| 28/11/2022 | -0,16% | -0,03 | 19,10 | 19,10 | 19,10 | 19,10 | 382 | 1 |
| 18/11/2022 | -5,39% | -1,09 | 19,13 | 19,13 | 19,13 | 19,13 | 19 | 1 |
| 16/11/2022 | -2,32% | -0,48 | 20,22 | 20,22 | 20,22 | 20,22 | 20 | 1 |
| 14/11/2022 | -0,67% | -0,14 | 20,70 | 20,70 | 20,70 | 20,70 | 20 | 1 |
| 11/11/2022 | 18,41% | 3,24 | 20,84 | 20,84 | 20,84 | 20,84 | 83 | 1 |
| 04/11/2022 | -18,97% | -4,12 | 17,60 | 19,00 | 17,60 | 19,00 | 124 | 3 |
| 27/09/2022 | 1,31% | 0,28 | 21,72 | 21,72 | 21,72 | 21,72 | 21 | 1 |
| 26/09/2022 | 1,66% | 0,35 | 21,44 | 21,44 | 21,44 | 21,44 | 21 | 1 |
| 23/09/2022 | -6,68% | -1,51 | 21,09 | 21,09 | 21,09 | 21,09 | 21 | 1 |
| 21/09/2022 | -5,56% | -1,33 | 22,60 | 22,60 | 22,60 | 22,60 | 22 | 1 |
| 16/09/2022 | -4,47% | -1,12 | 23,93 | 23,93 | 23,93 | 23,93 | 23 | 1 |
| 13/09/2022 | -2,22% | -0,57 | 25,05 | 25,05 | 25,05 | 25,05 | 25 | 1 |
| 12/09/2022 | 13,97% | 3,14 | 25,62 | 25,62 | 25,62 | 25,62 | 25 | 1 |
| 06/09/2022 | 0,31% | 0,07 | 22,48 | 22,48 | 22,48 | 22,48 | 44 | 1 |
| 02/09/2022 | 11,38% | 2,29 | 22,41 | 22,41 | 22,41 | 22,41 | 89 | 1 |
| 01/09/2022 | -15,43% | -3,67 | 20,12 | 20,12 | 20,12 | 20,12 | 40 | 2 |
| 16/08/2022 | 0,59% | 0,14 | 23,79 | 23,85 | 23,79 | 23,85 | 143 | 2 |
| 12/08/2022 | 2,96% | 0,68 | 23,65 | 23,65 | 23,65 | 23,65 | 23 | 1 |
| 11/08/2022 | -5,51% | -1,34 | 22,97 | 22,97 | 22,97 | 22,97 | 45 | 1 |
| 10/08/2022 | 7,57% | 1,71 | 24,31 | 24,31 | 24,31 | 24,31 | 24 | 1 |
| 09/08/2022 | -3,75% | -0,88 | 22,60 | 22,60 | 22,60 | 22,60 | 22 | 1 |
| 08/08/2022 | 18,17% | 3,61 | 23,48 | 23,48 | 23,48 | 23,48 | 46 | 1 |
| 01/08/2022 | 0,97% | 0,19 | 19,87 | 19,87 | 19,87 | 19,87 | 19 | 1 |
| 27/07/2022 | 0,61% | 0,12 | 19,68 | 19,68 | 19,68 | 19,68 | 19 | 1 |
| 26/07/2022 | -7,95% | -1,69 | 19,56 | 19,56 | 19,56 | 19,56 | 19 | 1 |
| 22/07/2022 | 1,97% | 0,41 | 21,25 | 21,25 | 21,25 | 21,25 | 21 | 1 |
| 18/07/2022 | -1,33% | -0,28 | 20,84 | 20,84 | 20,84 | 20,84 | 41 | 1 |
| 12/07/2022 | -3,47% | -0,76 | 21,12 | 21,12 | 21,12 | 21,12 | 21 | 1 |
| 11/07/2022 | -5,36% | -1,24 | 21,88 | 22,12 | 21,88 | 22,20 | 88 | 4 |
| 07/07/2022 | 3,12% | 0,70 | 23,12 | 23,12 | 23,12 | 23,12 | 23 | 1 |
| 06/07/2022 | 7,63% | 1,59 | 22,42 | 22,42 | 22,42 | 22,42 | 22 | 1 |
| 28/06/2022 | -0,90% | -0,19 | 20,83 | 20,83 | 20,83 | 20,83 | 20 | 1 |
| 27/06/2022 | 8,24% | 1,60 | 21,02 | 21,02 | 21,02 | 21,02 | 42 | 1 |
| 21/06/2022 | 4,07% | 0,76 | 19,42 | 19,42 | 19,42 | 19,42 | 19 | 1 |
| 17/06/2022 | -7,03% | -1,41 | 18,66 | 18,66 | 18,66 | 18,66 | 18 | 1 |
| 10/06/2022 | -13,57% | -3,15 | 20,07 | 20,07 | 20,07 | 20,07 | 20 | 1 |
| 08/06/2022 | 0,96% | 0,22 | 23,22 | 23,22 | 23,22 | 23,22 | 46 | 1 |
| 03/06/2022 | -3,16% | -0,75 | 23,00 | 23,00 | 23,00 | 23,00 | 115 | 1 |
| 02/06/2022 | 13,31% | 2,79 | 23,75 | 23,75 | 23,75 | 23,75 | 23 | 1 |
| 31/05/2022 | -5,76% | -1,28 | 20,96 | 20,96 | 20,96 | 20,96 | 20 | 1 |
| 27/05/2022 | 3,44% | 0,74 | 22,24 | 22,24 | 22,24 | 22,24 | 22 | 1 |
| 20/05/2022 | -6,68% | -1,54 | 21,50 | 21,50 | 21,50 | 21,50 | 21 | 1 |
| 19/05/2022 | -4,44% | -1,07 | 23,04 | 23,04 | 23,04 | 23,04 | 69 | 1 |
| 16/05/2022 | -8,33% | -2,19 | 24,11 | 24,11 | 24,11 | 24,11 | 48 | 1 |
| 13/05/2022 | -3,24% | -0,88 | 26,30 | 26,30 | 26,30 | 26,30 | 52 | 1 |
| 06/05/2022 | -9,64% | -2,90 | 27,18 | 27,18 | 27,18 | 27,18 | 27 | 1 |
| 03/05/2022 | -1,25% | -0,38 | 30,08 | 30,08 | 30,08 | 30,08 | 30 | 1 |
| 25/04/2022 | 2,35% | 0,70 | 30,46 | 30,46 | 30,46 | 30,46 | 30 | 1 |
| 18/04/2022 | -2,94% | -0,90 | 29,76 | 29,76 | 29,76 | 29,76 | 119 | 1 |
| 14/04/2022 | 0,20% | 0,06 | 30,66 | 30,66 | 30,66 | 30,66 | 30 | 1 |
| 12/04/2022 | -3,41% | -1,08 | 30,60 | 30,60 | 30,60 | 30,60 | 30 | 1 |
| 11/04/2022 | 3,33% | 1,02 | 31,68 | 31,68 | 31,68 | 31,68 | 63 | 1 |
| 08/04/2022 | -0,74% | -0,23 | 30,66 | 30,66 | 30,66 | 30,66 | 30 | 1 |
| 06/04/2022 | -3,23% | -1,03 | 30,89 | 30,89 | 30,89 | 30,89 | 30 | 1 |
| 05/04/2022 | -3,94% | -1,31 | 31,92 | 31,92 | 31,92 | 31,92 | 31 | 1 |
| 04/04/2022 | 0,15% | 0,05 | 33,23 | 33,23 | 33,23 | 33,23 | 66 | 1 |
| 31/03/2022 | -1,10% | -0,37 | 33,18 | 33,18 | 33,18 | 33,18 | 66 | 1 |
| 30/03/2022 | - | - | 33,55 | 33,55 | 33,55 | 33,55 | 939 | 1 |
Date,Open,High,Low,Close,Volume
04-Oct-24,37.99,37.99,37.99,37.99,15196
03-Oct-24,38.14,38.14,38.14,38.14,20595
02-Oct-24,37.74,37.74,37.74,37.74,15096
01-Oct-24,38.00,38.00,37.89,37.89,9169
30-Sep-24,37.77,37.77,37.77,37.77,15485
27-Sep-24,37.68,37.74,37.68,37.74,18228
26-Sep-24,37.68,37.68,37.68,37.68,15825
25-Sep-24,38.12,38.16,38.12,38.16,16637
24-Sep-24,37.89,37.89,37.89,37.89,21218
23-Sep-24,35.88,35.88,35.88,35.88,2152
20-Sep-24,35.26,35.41,35.26,35.41,3222
12-Aug-24,32.50,32.50,32.24,32.27,323
12-Jul-24,27.22,29.48,27.22,29.46,344
11-Jul-24,29.67,29.67,29.31,29.31,707
08-Jul-24,29.84,30.00,29.84,30.00,3029
05-Jul-24,29.98,29.98,29.98,29.98,239
04-Jul-24,30.24,30.24,30.24,30.24,3024
03-Jul-24,30.87,30.87,30.42,30.42,184
07-May-24,25.06,25.06,25.06,25.06,100
08-Mar-24,26.04,26.04,26.04,26.04,26
02-Jan-24,27.63,27.63,27.63,27.63,55
07-Dec-23,27.63,27.63,27.63,27.63,27
24-Oct-23,26.11,26.16,26.11,26.16,156
06-Dec-22,20.23,23.89,20.23,23.89,291
01-Dec-22,20.21,20.21,20.21,20.21,121
28-Nov-22,19.10,19.10,19.10,19.10,382
18-Nov-22,19.13,19.13,19.13,19.13,19
16-Nov-22,20.22,20.22,20.22,20.22,20
14-Nov-22,20.70,20.70,20.70,20.70,20
11-Nov-22,20.84,20.84,20.84,20.84,83
04-Nov-22,19.00,19.00,17.60,17.60,124
27-Sep-22,21.72,21.72,21.72,21.72,21
26-Sep-22,21.44,21.44,21.44,21.44,21
23-Sep-22,21.09,21.09,21.09,21.09,21
21-Sep-22,22.60,22.60,22.60,22.60,22
16-Sep-22,23.93,23.93,23.93,23.93,23
13-Sep-22,25.05,25.05,25.05,25.05,25
12-Sep-22,25.62,25.62,25.62,25.62,25
06-Sep-22,22.48,22.48,22.48,22.48,44
02-Sep-22,22.41,22.41,22.41,22.41,89
01-Sep-22,20.12,20.12,20.12,20.12,40
16-Aug-22,23.85,23.85,23.79,23.79,143
12-Aug-22,23.65,23.65,23.65,23.65,23
11-Aug-22,22.97,22.97,22.97,22.97,45
10-Aug-22,24.31,24.31,24.31,24.31,24
09-Aug-22,22.60,22.60,22.60,22.60,22
08-Aug-22,23.48,23.48,23.48,23.48,46
01-Aug-22,19.87,19.87,19.87,19.87,19
27-Jul-22,19.68,19.68,19.68,19.68,19
26-Jul-22,19.56,19.56,19.56,19.56,19
22-Jul-22,21.25,21.25,21.25,21.25,21
18-Jul-22,20.84,20.84,20.84,20.84,41
12-Jul-22,21.12,21.12,21.12,21.12,21
11-Jul-22,22.12,22.20,21.88,21.88,88
07-Jul-22,23.12,23.12,23.12,23.12,23
06-Jul-22,22.42,22.42,22.42,22.42,22
28-Jun-22,20.83,20.83,20.83,20.83,20
27-Jun-22,21.02,21.02,21.02,21.02,42
21-Jun-22,19.42,19.42,19.42,19.42,19
17-Jun-22,18.66,18.66,18.66,18.66,18
10-Jun-22,20.07,20.07,20.07,20.07,20
08-Jun-22,23.22,23.22,23.22,23.22,46
03-Jun-22,23.00,23.00,23.00,23.00,115
02-Jun-22,23.75,23.75,23.75,23.75,23
31-May-22,20.96,20.96,20.96,20.96,20
27-May-22,22.24,22.24,22.24,22.24,22
20-May-22,21.50,21.50,21.50,21.50,21
19-May-22,23.04,23.04,23.04,23.04,69
16-May-22,24.11,24.11,24.11,24.11,48
13-May-22,26.30,26.30,26.30,26.30,52
06-May-22,27.18,27.18,27.18,27.18,27
03-May-22,30.08,30.08,30.08,30.08,30
25-Apr-22,30.46,30.46,30.46,30.46,30
18-Apr-22,29.76,29.76,29.76,29.76,119
14-Apr-22,30.66,30.66,30.66,30.66,30
12-Apr-22,30.60,30.60,30.60,30.60,30
11-Apr-22,31.68,31.68,31.68,31.68,63
08-Apr-22,30.66,30.66,30.66,30.66,30
06-Apr-22,30.89,30.89,30.89,30.89,30
05-Apr-22,31.92,31.92,31.92,31.92,31
04-Apr-22,33.23,33.23,33.23,33.23,66
31-Mar-22,33.18,33.18,33.18,33.18,66
30-Mar-22,33.55,33.55,33.55,33.55,939
*exoneração de responsabilidade e termos de uso