Cotação atual, histórico e gráfico do papel: S2NW34

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 S2NW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-1,03%	-0,19	18,33	18,19	18,15	18,33	5K	3
25/07/2024	3,99%	0,71	18,52	17,81	17,71	18,70	49K	12
24/07/2024	-3,89%	-0,72	17,81	18,53	17,81	18,53	15K	9
23/07/2024	0,71%	0,13	18,53	18,29	18,29	18,53	7K	5
22/07/2024	0,88%	0,16	18,40	18,16	18,16	18,40	28K	14
19/07/2024	-0,44%	-0,08	18,24	18,36	18,01	18,36	11K	10
18/07/2024	-0,60%	-0,11	18,32	18,80	18,18	18,87	11K	9
17/07/2024	0,00%	0,00	18,43	18,33	18,33	18,84	8K	5
16/07/2024	1,15%	0,21	18,43	18,48	18,30	18,48	17K	6
15/07/2024	-1,51%	-0,28	18,22	18,45	18,22	18,50	35K	11
12/07/2024	-1,39%	-0,26	18,50	18,05	18,05	18,70	48K	17
11/07/2024	1,24%	0,23	18,76	18,83	18,72	19,04	13K	6
10/07/2024	-0,16%	-0,03	18,53	18,56	18,00	18,60	29K	17
09/07/2024	-9,20%	-1,88	18,56	19,40	18,49	19,40	58K	31
08/07/2024	4,34%	0,85	20,44	19,66	19,34	20,44	46K	19
05/07/2024	-1,56%	-0,31	19,59	19,94	19,59	20,05	36K	9
04/07/2024	0,00%	0,00	19,90	19,85	19,85	19,90	11K	4
03/07/2024	-1,19%	-0,24	19,90	19,77	19,76	20,00	11K	7
02/07/2024	0,30%	0,06	20,14	19,99	19,99	20,41	43K	21
01/07/2024	6,58%	1,24	20,08	19,26	19,09	20,08	161K	28
28/06/2024	2,50%	0,46	18,84	18,60	18,60	18,87	14K	18
27/06/2024	3,43%	0,61	18,38	17,95	17,95	18,57	58K	16
26/06/2024	5,77%	0,97	17,77	17,00	17,00	17,99	29K	9
25/06/2024	0,00%	0,00	16,80	16,98	16,80	16,98	67	2
24/06/2024	-1,52%	-0,26	16,80	17,16	16,80	17,16	18K	9
21/06/2024	-0,52%	-0,09	17,06	17,15	17,06	17,15	4K	5
20/06/2024	-2,83%	-0,50	17,15	17,29	17,15	17,29	1K	3
19/06/2024	1,91%	0,33	17,65	17,65	17,65	17,65	35	2
18/06/2024	-2,42%	-0,43	17,32	17,32	17,32	17,32	2K	1
17/06/2024	3,08%	0,53	17,75	17,15	17,15	17,75	34K	6
14/06/2024	1,41%	0,24	17,22	16,98	16,95	17,22	932	4
13/06/2024	-4,18%	-0,74	16,98	17,51	16,98	17,51	13K	11
12/06/2024	2,84%	0,49	17,72	17,71	17,67	17,77	37K	8
11/06/2024	1,35%	0,23	17,23	17,20	17,20	17,23	3K	2
10/06/2024	-2,58%	-0,45	17,00	17,17	17,00	17,17	35K	23
07/06/2024	-0,57%	-0,10	17,45	17,55	17,32	17,55	39K	6
06/06/2024	-0,11%	-0,02	17,55	17,72	17,50	17,79	6K	6
05/06/2024	-3,14%	-0,57	17,57	18,24	17,16	18,24	245K	35
04/06/2024	1,06%	0,19	18,14	18,10	17,95	18,22	84K	12
03/06/2024	1,30%	0,23	17,95	18,00	17,88	18,10	64K	15
31/05/2024	-8,42%	-1,63	17,72	18,65	17,61	18,65	90K	37
29/05/2024	-0,67%	-0,13	19,35	19,48	19,21	19,48	60K	161
28/05/2024	-2,65%	-0,53	19,48	19,86	19,45	19,86	43K	13
27/05/2024	-1,62%	-0,33	20,01	20,40	20,01	20,40	220	2
24/05/2024	2,06%	0,41	20,34	20,23	20,20	20,37	29K	6
23/05/2024	-5,28%	-1,11	19,93	21,88	19,70	21,88	240K	27
22/05/2024	1,54%	0,32	21,04	20,94	20,94	21,11	29K	6
21/05/2024	-1,52%	-0,32	20,72	20,72	20,72	20,72	10K	2
20/05/2024	0,96%	0,20	21,04	20,88	20,86	21,08	128K	9
17/05/2024	-1,79%	-0,38	20,84	20,84	20,84	20,84	20	1
16/05/2024	0,62%	0,13	21,22	21,00	21,00	21,22	4K	2
15/05/2024	2,68%	0,55	21,09	20,83	20,83	21,09	8K	3
14/05/2024	-0,19%	-0,04	20,54	20,76	20,54	20,76	226	2
13/05/2024	2,13%	0,43	20,58	20,31	20,31	20,81	59K	132
10/05/2024	0,15%	0,03	20,15	20,09	20,09	20,15	44K	3
09/05/2024	-0,30%	-0,06	20,12	20,22	20,12	20,22	4K	5
07/05/2024	-2,56%	-0,53	20,18	20,40	20,12	20,40	2K	7
06/05/2024	2,07%	0,42	20,71	20,40	20,38	20,71	32K	14
03/05/2024	0,15%	0,03	20,29	20,08	20,08	20,29	100	3
02/05/2024	-0,10%	-0,02	20,26	20,53	19,80	20,54	29K	16
30/04/2024	0,80%	0,16	20,28	20,36	20,18	20,36	124K	10
29/04/2024	-0,49%	-0,10	20,12	20,22	20,12	20,34	161K	17
26/04/2024	1,10%	0,22	20,22	20,43	20,00	20,48	86K	24
25/04/2024	0,60%	0,12	20,00	19,56	19,54	20,00	11K	5
24/04/2024	2,63%	0,51	19,88	19,70	19,70	19,88	85K	8
23/04/2024	1,10%	0,21	19,37	19,33	19,16	19,37	5K	3
22/04/2024	-1,64%	-0,32	19,16	19,12	19,12	19,16	59K	6
19/04/2024	-0,71%	-0,14	19,48	19,56	19,48	19,56	49K	2
18/04/2024	0,36%	0,07	19,62	19,49	19,45	19,62	9K	3
17/04/2024	-0,96%	-0,19	19,55	19,68	19,55	19,72	9K	6
16/04/2024	0,30%	0,06	19,74	19,78	19,69	19,82	12K	4
15/04/2024	-2,62%	-0,53	19,68	20,00	19,68	20,00	12K	14
12/04/2024	0,05%	0,01	20,21	19,80	19,80	20,48	43K	14
11/04/2024	4,55%	0,88	20,20	19,71	19,70	20,22	55K	19
10/04/2024	0,10%	0,02	19,32	19,20	19,20	19,33	2K	3
09/04/2024	-1,18%	-0,23	19,30	19,43	19,30	19,64	1K	3
08/04/2024	-0,56%	-0,11	19,53	19,60	19,20	19,60	22K	14
05/04/2024	2,56%	0,49	19,64	19,15	19,15	19,68	28K	14
04/04/2024	-0,78%	-0,15	19,15	19,57	19,15	19,63	65K	15
03/04/2024	-2,03%	-0,40	19,30	19,68	19,30	19,68	30K	16
02/04/2024	-3,24%	-0,66	19,70	20,00	19,63	20,00	45K	13
01/04/2024	-0,10%	-0,02	20,36	20,56	20,29	20,56	17K	13
28/03/2024	2,67%	0,53	20,38	20,49	20,30	20,62	29K	16
27/03/2024	0,66%	0,13	19,85	19,86	19,64	19,88	12K	14
26/03/2024	0,20%	0,04	19,72	19,82	19,70	20,05	19K	11
25/03/2024	-1,25%	-0,25	19,68	19,76	19,62	19,76	3K	7
22/03/2024	-0,35%	-0,07	19,93	19,73	19,67	19,96	21K	14
21/03/2024	-1,57%	-0,32	20,00	20,76	20,00	20,88	18K	14
20/03/2024	3,62%	0,71	20,32	20,14	20,12	20,40	78K	20
19/03/2024	-0,71%	-0,14	19,61	19,36	19,18	19,76	29K	15
18/03/2024	-0,05%	-0,01	19,75	19,87	19,57	19,87	46K	14
15/03/2024	0,15%	0,03	19,76	19,86	19,73	19,86	40K	7
14/03/2024	-2,04%	-0,41	19,73	20,36	19,73	20,36	10K	18
13/03/2024	0,55%	0,11	20,14	20,20	20,14	20,66	33K	18
12/03/2024	-0,74%	-0,15	20,03	20,25	19,93	20,33	45K	12
11/03/2024	-0,49%	-0,10	20,18	20,22	19,97	20,24	23K	19
08/03/2024	-2,55%	-0,53	20,28	20,89	20,21	21,12	218K	25
07/03/2024	1,02%	0,21	20,81	20,80	20,20	20,81	81K	31
06/03/2024	-0,91%	-0,19	20,60	20,79	20,20	20,79	95K	23
05/03/2024	-5,76%	-1,27	20,79	22,11	20,75	22,11	117K	30
04/03/2024	-5,20%	-1,21	22,06	23,25	21,86	23,25	159K	36
01/03/2024	-1,15%	-0,27	23,27	23,59	23,26	23,76	44K	18
29/02/2024	-17,95%	-5,15	23,54	23,00	22,12	23,57	559K	73
28/02/2024	-1,07%	-0,31	28,69	28,69	28,56	28,91	115K	9
27/02/2024	1,29%	0,37	29,00	28,90	28,86	29,06	2K	6
26/02/2024	0,10%	0,03	28,63	28,45	28,39	28,63	2K	4
23/02/2024	1,78%	0,50	28,60	29,19	28,60	29,19	226K	8
22/02/2024	6,40%	1,69	28,10	27,81	27,66	28,10	182K	7
21/02/2024	-1,75%	-0,47	26,41	26,35	26,34	26,52	25K	7
20/02/2024	-6,80%	-1,96	26,88	28,20	26,61	28,20	60K	13
19/02/2024	0,52%	0,15	28,84	28,85	28,84	28,85	201	3
16/02/2024	-0,45%	-0,13	28,69	28,80	28,69	28,80	11K	4
15/02/2024	-1,47%	-0,43	28,82	29,78	28,68	29,78	49K	22
14/02/2024	1,46%	0,42	29,25	28,59	28,59	29,25	7K	7
09/02/2024	2,85%	0,80	28,83	28,56	28,56	28,98	47K	8
08/02/2024	5,06%	1,35	28,03	27,58	27,36	28,12	2M	32
07/02/2024	1,64%	0,43	26,68	26,66	26,66	26,82	107K	6
06/02/2024	-2,38%	-0,64	26,25	26,46	26,25	26,46	7K	3
05/02/2024	-0,70%	-0,19	26,89	27,08	26,50	27,53	2M	18
02/02/2024	11,95%	2,89	27,08	25,69	25,69	27,09	86K	10
01/02/2024	-3,32%	-0,83	24,19	24,36	24,19	24,36	37K	3
31/01/2024	-1,42%	-0,36	25,02	25,07	25,00	25,07	4K	4
30/01/2024	-2,05%	-0,53	25,38	25,70	25,38	25,70	10K	4
29/01/2024	3,23%	0,81	25,91	25,00	24,66	25,98	7K	6
26/01/2024	-0,71%	-0,18	25,10	24,90	24,90	25,10	871	3
25/01/2024	-0,16%	-0,04	25,28	25,53	25,28	25,53	13K	4
24/01/2024	0,36%	0,09	25,32	25,83	25,24	25,92	292K	23
23/01/2024	4,82%	1,16	25,23	25,10	25,10	25,40	11K	5
22/01/2024	1,86%	0,44	24,07	24,07	24,07	24,07	1K	1
19/01/2024	2,96%	0,68	23,63	23,13	23,13	23,63	6K	3
18/01/2024	-0,95%	-0,22	22,95	23,45	22,95	23,45	3K	2
17/01/2024	-0,22%	-0,05	23,17	22,84	22,68	23,17	3K	4
16/01/2024	0,87%	0,20	23,22	23,22	23,22	23,22	116	1
15/01/2024	-	-	23,02	23,07	23,02	23,52	69	3

Date,Open,High,Low,Close,Volume
26-Jul-24,18.19,18.33,18.15,18.33,4793
25-Jul-24,17.81,18.70,17.71,18.52,48959
24-Jul-24,18.53,18.53,17.81,17.81,15092
23-Jul-24,18.29,18.53,18.29,18.53,6590
22-Jul-24,18.16,18.40,18.16,18.40,27622
19-Jul-24,18.36,18.36,18.01,18.24,10634
18-Jul-24,18.80,18.87,18.18,18.32,10821
17-Jul-24,18.33,18.84,18.33,18.43,7506
16-Jul-24,18.48,18.48,18.30,18.43,17278
15-Jul-24,18.45,18.50,18.22,18.22,34876
12-Jul-24,18.05,18.70,18.05,18.50,47686
11-Jul-24,18.83,19.04,18.72,18.76,12926
10-Jul-24,18.56,18.60,18.00,18.53,29041
09-Jul-24,19.40,19.40,18.49,18.56,58004
08-Jul-24,19.66,20.44,19.34,20.44,45812
05-Jul-24,19.94,20.05,19.59,19.59,36253
04-Jul-24,19.85,19.90,19.85,19.90,11172
03-Jul-24,19.77,20.00,19.76,19.90,11251
02-Jul-24,19.99,20.41,19.99,20.14,43398
01-Jul-24,19.26,20.08,19.09,20.08,161033
28-Jun-24,18.60,18.87,18.60,18.84,13966
27-Jun-24,17.95,18.57,17.95,18.38,58401
26-Jun-24,17.00,17.99,17.00,17.77,28528
25-Jun-24,16.98,16.98,16.80,16.80,67
24-Jun-24,17.16,17.16,16.80,16.80,18346
21-Jun-24,17.15,17.15,17.06,17.06,4171
20-Jun-24,17.29,17.29,17.15,17.15,1063
19-Jun-24,17.65,17.65,17.65,17.65,35
18-Jun-24,17.32,17.32,17.32,17.32,1991
17-Jun-24,17.15,17.75,17.15,17.75,33636
14-Jun-24,16.98,17.22,16.95,17.22,932
13-Jun-24,17.51,17.51,16.98,16.98,13074
12-Jun-24,17.71,17.77,17.67,17.72,37208
11-Jun-24,17.20,17.23,17.20,17.23,2580
10-Jun-24,17.17,17.17,17.00,17.00,34796
07-Jun-24,17.55,17.55,17.32,17.45,39159
06-Jun-24,17.72,17.79,17.50,17.55,5843
05-Jun-24,18.24,18.24,17.16,17.57,244555
04-Jun-24,18.10,18.22,17.95,18.14,83938
03-Jun-24,18.00,18.10,17.88,17.95,64271
31-May-24,18.65,18.65,17.61,17.72,89692
29-May-24,19.48,19.48,19.21,19.35,59642
28-May-24,19.86,19.86,19.45,19.48,42670
27-May-24,20.40,20.40,20.01,20.01,220
24-May-24,20.23,20.37,20.20,20.34,28502
23-May-24,21.88,21.88,19.70,19.93,239956
22-May-24,20.94,21.11,20.94,21.04,29369
21-May-24,20.72,20.72,20.72,20.72,10360
20-May-24,20.88,21.08,20.86,21.04,128095
17-May-24,20.84,20.84,20.84,20.84,20
16-May-24,21.00,21.22,21.00,21.22,4265
15-May-24,20.83,21.09,20.83,21.09,7854
14-May-24,20.76,20.76,20.54,20.54,226
13-May-24,20.31,20.81,20.31,20.58,58902
10-May-24,20.09,20.15,20.09,20.15,44321
09-May-24,20.22,20.22,20.12,20.12,4468
07-May-24,20.40,20.40,20.12,20.18,2222
06-May-24,20.40,20.71,20.38,20.71,32413
03-May-24,20.08,20.29,20.08,20.29,100
02-May-24,20.53,20.54,19.80,20.26,29437
30-Apr-24,20.36,20.36,20.18,20.28,123753
29-Apr-24,20.22,20.34,20.12,20.12,161324
26-Apr-24,20.43,20.48,20.00,20.22,85976
25-Apr-24,19.56,20.00,19.54,20.00,10870
24-Apr-24,19.70,19.88,19.70,19.88,85115
23-Apr-24,19.33,19.37,19.16,19.37,5171
22-Apr-24,19.12,19.16,19.12,19.16,59459
19-Apr-24,19.56,19.56,19.48,19.48,48780
18-Apr-24,19.49,19.62,19.45,19.62,8858
17-Apr-24,19.68,19.72,19.55,19.55,9109
16-Apr-24,19.78,19.82,19.69,19.74,11903
15-Apr-24,20.00,20.00,19.68,19.68,11784
12-Apr-24,19.80,20.48,19.80,20.21,42911
11-Apr-24,19.71,20.22,19.70,20.20,55371
10-Apr-24,19.20,19.33,19.20,19.32,2028
09-Apr-24,19.43,19.64,19.30,19.30,1120
08-Apr-24,19.60,19.60,19.20,19.53,21514
05-Apr-24,19.15,19.68,19.15,19.64,28106
04-Apr-24,19.57,19.63,19.15,19.15,65417
03-Apr-24,19.68,19.68,19.30,19.30,29616
02-Apr-24,20.00,20.00,19.63,19.70,44677
01-Apr-24,20.56,20.56,20.29,20.36,17254
28-Mar-24,20.49,20.62,20.30,20.38,29232
27-Mar-24,19.86,19.88,19.64,19.85,12160
26-Mar-24,19.82,20.05,19.70,19.72,18814
25-Mar-24,19.76,19.76,19.62,19.68,3425
22-Mar-24,19.73,19.96,19.67,19.93,21422
21-Mar-24,20.76,20.88,20.00,20.00,18026
20-Mar-24,20.14,20.40,20.12,20.32,78182
19-Mar-24,19.36,19.76,19.18,19.61,29069
18-Mar-24,19.87,19.87,19.57,19.75,45526
15-Mar-24,19.86,19.86,19.73,19.76,39864
14-Mar-24,20.36,20.36,19.73,19.73,10109
13-Mar-24,20.20,20.66,20.14,20.14,32980
12-Mar-24,20.25,20.33,19.93,20.03,45008
11-Mar-24,20.22,20.24,19.97,20.18,23026
08-Mar-24,20.89,21.12,20.21,20.28,218319
07-Mar-24,20.80,20.81,20.20,20.81,80767
06-Mar-24,20.79,20.79,20.20,20.60,94590
05-Mar-24,22.11,22.11,20.75,20.79,116556
04-Mar-24,23.25,23.25,21.86,22.06,159005
01-Mar-24,23.59,23.76,23.26,23.27,43868
29-Feb-24,23.00,23.57,22.12,23.54,559337
28-Feb-24,28.69,28.91,28.56,28.69,114754
27-Feb-24,28.90,29.06,28.86,29.00,1854
26-Feb-24,28.45,28.63,28.39,28.63,2135
23-Feb-24,29.19,29.19,28.60,28.60,225527
22-Feb-24,27.81,28.10,27.66,28.10,181571
21-Feb-24,26.35,26.52,26.34,26.41,24968
20-Feb-24,28.20,28.20,26.61,26.88,59643
19-Feb-24,28.85,28.85,28.84,28.84,201
16-Feb-24,28.80,28.80,28.69,28.69,10682
15-Feb-24,29.78,29.78,28.68,28.82,48956
14-Feb-24,28.59,29.25,28.59,29.25,6568
09-Feb-24,28.56,28.98,28.56,28.83,47174
08-Feb-24,27.58,28.12,27.36,28.03,1526212
07-Feb-24,26.66,26.82,26.66,26.68,107044
06-Feb-24,26.46,26.46,26.25,26.25,6662
05-Feb-24,27.08,27.53,26.50,26.89,1516392
02-Feb-24,25.69,27.09,25.69,27.08,85542
01-Feb-24,24.36,24.36,24.19,24.19,36716
31-Jan-24,25.07,25.07,25.00,25.02,3709
30-Jan-24,25.70,25.70,25.38,25.38,10088
29-Jan-24,25.00,25.98,24.66,25.91,6669
26-Jan-24,24.90,25.10,24.90,25.10,871
25-Jan-24,25.53,25.53,25.28,25.28,13185
24-Jan-24,25.83,25.92,25.24,25.32,291791
23-Jan-24,25.10,25.40,25.10,25.23,11150
22-Jan-24,24.07,24.07,24.07,24.07,1444
19-Jan-24,23.13,23.63,23.13,23.63,6040
18-Jan-24,23.45,23.45,22.95,22.95,2579
17-Jan-24,22.84,23.17,22.68,23.17,3117
16-Jan-24,23.22,23.22,23.22,23.22,116
15-Jan-24,23.07,23.52,23.02,23.02,69

*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: S2NW34