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
01/12/2023	-1,75%	-0,40	22,48	22,75	22,24	23,10	2M	70
30/11/2023	6,07%	1,31	22,88	23,00	22,58	23,26	59K	7
29/11/2023	3,60%	0,75	21,57	21,52	21,50	21,57	17K	5
28/11/2023	-1,00%	-0,21	20,82	20,80	20,80	20,87	7K	3
27/11/2023	0,77%	0,16	21,03	21,00	21,00	21,03	231	2
24/11/2023	1,26%	0,26	20,87	20,81	20,79	20,87	10K	3
22/11/2023	1,48%	0,30	20,61	20,57	20,57	20,78	12K	11
21/11/2023	2,11%	0,42	20,31	20,24	20,24	20,31	2K	2
20/11/2023	0,30%	0,06	19,89	19,89	19,89	19,89	19	1
17/11/2023	0,97%	0,19	19,83	19,83	19,83	19,83	19	1
16/11/2023	-2,09%	-0,42	19,64	19,53	19,53	19,64	29K	5

14/11/2023	1,78%	0,35	20,06	19,54	19,54	20,06	52K	4
10/11/2023	0,82%	0,16	19,71	19,40	19,40	19,71	4K	6
09/11/2023	1,30%	0,25	19,55	19,59	19,55	19,59	646	2
08/11/2023	0,00%	0,00	19,30	19,30	19,30	19,30	57	1
07/11/2023	10,92%	1,90	19,30	19,48	19,28	19,71	57K	10
06/11/2023	-2,90%	-0,52	17,40	17,63	17,40	17,63	2K	3
03/11/2023	0,11%	0,02	17,92	17,56	17,56	17,97	41K	6
01/11/2023	-2,03%	-0,37	17,90	17,90	17,90	17,90	17	1
31/10/2023	0,38%	0,07	18,27	18,29	18,27	18,29	548	2
30/10/2023	3,23%	0,57	18,20	18,11	17,94	18,20	46K	4
26/10/2023	-3,13%	-0,57	17,63	17,74	17,63	17,74	19K	3
25/10/2023	-3,75%	-0,71	18,20	18,66	18,20	18,66	149K	5
24/10/2023	2,94%	0,54	18,91	18,98	18,69	18,98	100K	6
23/10/2023	-1,24%	-0,23	18,37	18,40	18,37	18,40	587	2
20/10/2023	-3,78%	-0,73	18,60	18,61	18,60	18,61	46K	2
19/10/2023	-2,82%	-0,56	19,33	19,45	19,33	19,45	99K	3
18/10/2023	-0,65%	-0,13	19,89	20,01	19,89	20,01	1K	3
17/10/2023	-1,86%	-0,38	20,02	20,42	20,02	20,42	42K	3
16/10/2023	1,75%	0,35	20,40	20,61	20,40	20,61	10K	3
13/10/2023	-2,53%	-0,52	20,05	20,31	20,05	20,31	4K	4
11/10/2023	-0,44%	-0,09	20,57	20,60	20,56	20,74	185	5
10/10/2023	-0,34%	-0,07	20,66	20,92	20,66	21,04	992	4
09/10/2023	0,88%	0,18	20,73	20,95	20,73	20,95	2K	3
06/10/2023	4,63%	0,91	20,55	19,95	19,95	20,56	36K	7
05/10/2023	0,31%	0,06	19,64	19,77	19,64	19,77	59	2
04/10/2023	2,03%	0,39	19,58	19,40	19,40	19,58	2K	4
03/10/2023	0,31%	0,06	19,19	19,11	19,11	19,19	3K	2
02/10/2023	-0,05%	-0,01	19,13	19,20	19,13	19,20	1K	2
29/09/2023	1,97%	0,37	19,14	19,14	19,14	19,34	8K	4
28/09/2023	1,96%	0,36	18,77	18,77	18,77	18,77	37	1
26/09/2023	-0,97%	-0,18	18,41	18,58	18,41	18,58	74	2
25/09/2023	-0,38%	-0,07	18,59	18,59	18,59	18,59	18	1
22/09/2023	0,70%	0,13	18,66	18,53	18,53	18,66	317	2
21/09/2023	-4,83%	-0,94	18,53	19,08	18,45	19,08	171K	11
20/09/2023	-0,21%	-0,04	19,47	19,20	19,20	19,47	845	2
19/09/2023	-0,66%	-0,13	19,51	19,18	19,13	19,51	3K	4
15/09/2023	-0,81%	-0,16	19,64	19,70	19,60	19,70	4K	4
14/09/2023	-2,80%	-0,57	19,80	20,37	19,80	20,37	2K	9
13/09/2023	-1,97%	-0,41	20,37	20,57	20,17	20,57	17K	11
12/09/2023	-1,00%	-0,21	20,78	20,94	20,78	21,10	33K	10
11/09/2023	1,99%	0,41	20,99	20,57	20,57	21,19	19K	7
08/09/2023	5,38%	1,05	20,58	19,91	19,91	20,77	67K	14
06/09/2023	-1,56%	-0,31	19,53	19,69	19,53	19,69	117	2
05/09/2023	1,22%	0,24	19,84	19,62	19,62	19,86	9K	4
04/09/2023	0,67%	0,13	19,60	19,58	19,05	19,61	1K	5
31/08/2023	2,47%	0,47	19,47	19,27	19,27	19,50	291	5
30/08/2023	2,43%	0,45	19,00	19,00	19,00	19,00	27K	1
29/08/2023	2,09%	0,38	18,55	18,30	18,30	18,57	4K	3
28/08/2023	-2,57%	-0,48	18,17	18,62	18,17	18,62	7K	4
25/08/2023	3,32%	0,60	18,65	18,65	17,94	18,65	335K	10
24/08/2023	-4,90%	-0,93	18,05	19,67	17,75	19,67	406K	13
23/08/2023	0,58%	0,11	18,98	18,84	18,84	19,06	110K	7
22/08/2023	-0,68%	-0,13	18,87	18,87	18,87	18,87	18	1
21/08/2023	4,05%	0,74	19,00	18,69	18,69	19,00	36K	7
18/08/2023	0,05%	0,01	18,26	18,05	17,80	18,31	114K	82
17/08/2023	-2,56%	-0,48	18,25	18,44	18,25	18,44	4K	2
16/08/2023	-0,48%	-0,09	18,73	18,73	18,73	18,73	37	1
15/08/2023	-0,90%	-0,17	18,82	18,67	18,67	18,90	12K	3
14/08/2023	1,88%	0,35	18,99	18,89	18,64	18,99	31K	5
11/08/2023	-1,69%	-0,32	18,64	18,73	18,64	18,73	577	2
10/08/2023	-0,47%	-0,09	18,96	19,05	18,80	19,14	3K	7
09/08/2023	0,05%	0,01	19,05	18,89	18,89	19,05	37	2
08/08/2023	-6,67%	-1,36	19,04	19,68	19,04	19,68	8K	4
07/08/2023	0,64%	0,13	20,40	20,29	20,23	20,40	12K	3
04/08/2023	3,37%	0,66	20,27	20,70	20,27	20,84	25K	7
03/08/2023	-2,10%	-0,42	19,61	20,03	19,61	20,03	1K	5
02/08/2023	-5,43%	-1,15	20,03	20,35	20,03	20,35	4K	3
01/08/2023	0,86%	0,18	21,18	21,16	21,07	21,18	57K	3
31/07/2023	1,65%	0,34	21,00	21,20	21,00	21,40	2K	7
28/07/2023	3,25%	0,65	20,66	20,29	20,16	20,73	47K	4
27/07/2023	-0,69%	-0,14	20,01	20,45	20,01	20,67	43K	9
26/07/2023	-6,58%	-1,42	20,15	20,36	20,09	20,45	9K	9
25/07/2023	-2,62%	-0,58	21,57	21,32	21,32	21,57	8K	3
24/07/2023	-0,67%	-0,15	22,15	22,15	22,15	22,15	22	1
20/07/2023	0,00%	0,00	22,30	22,30	22,30	22,30	892	2
19/07/2023	0,00%	0,00	22,30	23,14	22,30	23,14	20K	6
18/07/2023	0,45%	0,10	22,30	22,29	22,26	22,30	4K	4
17/07/2023	0,32%	0,07	22,20	21,85	21,85	22,25	2K	4
14/07/2023	1,28%	0,28	22,13	22,15	22,10	22,15	4K	3
13/07/2023	5,50%	1,14	21,85	21,08	21,08	21,85	30K	5
12/07/2023	-1,71%	-0,36	20,71	21,07	20,71	21,15	9K	3
11/07/2023	2,63%	0,54	21,07	20,82	20,82	21,07	2K	2
10/07/2023	-3,43%	-0,73	20,53	20,28	19,88	20,53	8K	13
07/07/2023	2,75%	0,57	21,26	21,26	21,26	21,26	22K	1
06/07/2023	-0,86%	-0,18	20,69	20,69	20,69	20,69	8K	1
05/07/2023	-0,76%	-0,16	20,87	20,88	20,80	20,88	624	3
03/07/2023	-2,19%	-0,47	21,03	21,03	21,03	21,32	2K	4
30/06/2023	-1,74%	-0,38	21,50	21,62	21,49	21,62	2K	3
29/06/2023	-1,26%	-0,28	21,88	22,16	21,83	22,32	13K	5
28/06/2023	6,28%	1,31	22,16	21,96	21,96	23,20	351K	12
27/06/2023	-2,34%	-0,50	20,85	21,19	20,81	21,19	10K	9
26/06/2023	-0,37%	-0,08	21,35	21,49	21,35	21,49	245K	2
23/06/2023	0,37%	0,08	21,43	21,65	21,43	21,65	2K	2
22/06/2023	1,96%	0,41	21,35	20,77	20,77	21,35	140K	5
21/06/2023	-1,83%	-0,39	20,94	21,06	20,90	21,06	693	3
20/06/2023	-5,62%	-1,27	21,33	21,20	21,20	21,46	55K	5
19/06/2023	0,44%	0,10	22,60	22,59	22,59	22,60	2K	2
16/06/2023	-1,75%	-0,40	22,50	23,30	22,50	23,30	37K	6
15/06/2023	10,10%	2,10	22,90	21,99	21,99	22,99	7K	7
13/06/2023	0,29%	0,06	20,80	20,80	20,69	20,80	205K	5
12/06/2023	-0,19%	-0,04	20,74	20,78	20,74	20,78	10K	3
09/06/2023	-2,99%	-0,64	20,78	20,92	20,78	20,92	90K	3
07/06/2023	-4,80%	-1,08	21,42	22,38	21,42	22,38	27K	6
06/06/2023	1,53%	0,34	22,50	22,50	22,50	22,50	113K	1
05/06/2023	0,96%	0,21	22,16	21,67	21,65	22,23	807K	13
02/06/2023	3,78%	0,80	21,95	21,15	21,15	22,50	260K	14
01/06/2023	1,54%	0,32	21,15	21,27	21,15	21,27	138K	3
31/05/2023	3,94%	0,79	20,83	20,00	20,00	21,36	533K	19
30/05/2023	7,22%	1,35	20,04	19,40	19,40	20,08	205K	8
26/05/2023	0,16%	0,03	18,69	18,66	18,30	18,88	311K	11
25/05/2023	-15,10%	-3,32	18,66	18,72	18,28	18,72	520	6
24/05/2023	-2,66%	-0,60	21,98	21,77	21,76	21,98	1M	17
23/05/2023	0,71%	0,16	22,58	22,58	22,58	22,58	135	1
22/05/2023	1,72%	0,38	22,42	22,03	22,03	22,43	10K	3
19/05/2023	-2,00%	-0,45	22,04	22,49	22,04	22,49	20K	4
18/05/2023	4,85%	1,04	22,49	22,31	22,27	22,49	826K	12
17/05/2023	3,42%	0,71	21,45	21,45	21,45	21,47	654K	9
16/05/2023	-0,10%	-0,02	20,74	20,86	20,74	20,87	625K	8
15/05/2023	-2,31%	-0,49	20,76	20,76	20,76	20,76	62	1
11/05/2023	2,36%	0,49	21,25	21,00	21,00	21,25	31K	4
10/05/2023	2,42%	0,49	20,76	20,92	20,76	20,92	17K	2
09/05/2023	1,65%	0,33	20,27	20,31	20,27	20,31	6K	2
08/05/2023	-	-	19,94	19,68	19,68	19,94	98K	4

Date,Open,High,Low,Close,Volume
01-Dec-23,22.75,23.10,22.24,22.48,2090196
30-Nov-23,23.00,23.26,22.58,22.88,58557
29-Nov-23,21.52,21.57,21.50,21.57,17415
28-Nov-23,20.80,20.87,20.80,20.82,7073
27-Nov-23,21.00,21.03,21.00,21.03,231
24-Nov-23,20.81,20.87,20.79,20.87,10475
22-Nov-23,20.57,20.78,20.57,20.61,12427
21-Nov-23,20.24,20.31,20.24,20.31,1746
20-Nov-23,19.89,19.89,19.89,19.89,19
17-Nov-23,19.83,19.83,19.83,19.83,19
16-Nov-23,19.53,19.64,19.53,19.64,28551
14-Nov-23,19.54,20.06,19.54,20.06,51875
10-Nov-23,19.40,19.71,19.40,19.71,4306
09-Nov-23,19.59,19.59,19.55,19.55,646
08-Nov-23,19.30,19.30,19.30,19.30,57
07-Nov-23,19.48,19.71,19.28,19.30,57324
06-Nov-23,17.63,17.63,17.40,17.40,1862
03-Nov-23,17.56,17.97,17.56,17.92,40862
01-Nov-23,17.90,17.90,17.90,17.90,17
31-Oct-23,18.29,18.29,18.27,18.27,548
30-Oct-23,18.11,18.20,17.94,18.20,45553
26-Oct-23,17.74,17.74,17.63,17.63,19420
25-Oct-23,18.66,18.66,18.20,18.20,148840
24-Oct-23,18.98,18.98,18.69,18.91,100253
23-Oct-23,18.40,18.40,18.37,18.37,587
20-Oct-23,18.61,18.61,18.60,18.60,46500
19-Oct-23,19.45,19.45,19.33,19.33,98620
18-Oct-23,20.01,20.01,19.89,19.89,1279
17-Oct-23,20.42,20.42,20.02,20.02,41701
16-Oct-23,20.61,20.61,20.40,20.40,10278
13-Oct-23,20.31,20.31,20.05,20.05,4485
11-Oct-23,20.60,20.74,20.56,20.57,185
10-Oct-23,20.92,21.04,20.66,20.66,992
09-Oct-23,20.95,20.95,20.73,20.73,1817
06-Oct-23,19.95,20.56,19.95,20.55,35786
05-Oct-23,19.77,19.77,19.64,19.64,59
04-Oct-23,19.40,19.58,19.40,19.58,2056
03-Oct-23,19.11,19.19,19.11,19.19,2962
02-Oct-23,19.20,19.20,19.13,19.13,1052
29-Sep-23,19.14,19.34,19.14,19.14,7519
28-Sep-23,18.77,18.77,18.77,18.77,37
26-Sep-23,18.58,18.58,18.41,18.41,74
25-Sep-23,18.59,18.59,18.59,18.59,18
22-Sep-23,18.53,18.66,18.53,18.66,317
21-Sep-23,19.08,19.08,18.45,18.53,170809
20-Sep-23,19.20,19.47,19.20,19.47,845
19-Sep-23,19.18,19.51,19.13,19.51,3484
15-Sep-23,19.70,19.70,19.60,19.64,3869
14-Sep-23,20.37,20.37,19.80,19.80,2414
13-Sep-23,20.57,20.57,20.17,20.37,16655
12-Sep-23,20.94,21.10,20.78,20.78,33104
11-Sep-23,20.57,21.19,20.57,20.99,19160
08-Sep-23,19.91,20.77,19.91,20.58,66998
06-Sep-23,19.69,19.69,19.53,19.53,117
05-Sep-23,19.62,19.86,19.62,19.84,8954
04-Sep-23,19.58,19.61,19.05,19.60,1267
31-Aug-23,19.27,19.50,19.27,19.47,291
30-Aug-23,19.00,19.00,19.00,19.00,27075
29-Aug-23,18.30,18.57,18.30,18.55,4235
28-Aug-23,18.62,18.62,18.17,18.17,6959
25-Aug-23,18.65,18.65,17.94,18.65,335250
24-Aug-23,19.67,19.67,17.75,18.05,406136
23-Aug-23,18.84,19.06,18.84,18.98,110084
22-Aug-23,18.87,18.87,18.87,18.87,18
21-Aug-23,18.69,19.00,18.69,19.00,36434
18-Aug-23,18.05,18.31,17.80,18.26,113551
17-Aug-23,18.44,18.44,18.25,18.25,4033
16-Aug-23,18.73,18.73,18.73,18.73,37
15-Aug-23,18.67,18.90,18.67,18.82,11589
14-Aug-23,18.89,18.99,18.64,18.99,31175
11-Aug-23,18.73,18.73,18.64,18.64,577
10-Aug-23,19.05,19.14,18.80,18.96,3327
09-Aug-23,18.89,19.05,18.89,19.05,37
08-Aug-23,19.68,19.68,19.04,19.04,7784
07-Aug-23,20.29,20.40,20.23,20.40,12061
04-Aug-23,20.70,20.84,20.27,20.27,24509
03-Aug-23,20.03,20.03,19.61,19.61,1059
02-Aug-23,20.35,20.35,20.03,20.03,4033
01-Aug-23,21.16,21.18,21.07,21.18,56695
31-Jul-23,21.20,21.40,21.00,21.00,2249
28-Jul-23,20.29,20.73,20.16,20.66,47267
27-Jul-23,20.45,20.67,20.01,20.01,43170
26-Jul-23,20.36,20.45,20.09,20.15,9262
25-Jul-23,21.32,21.57,21.32,21.57,8480
24-Jul-23,22.15,22.15,22.15,22.15,22
20-Jul-23,22.30,22.30,22.30,22.30,892
19-Jul-23,23.14,23.14,22.30,22.30,20336
18-Jul-23,22.29,22.30,22.26,22.30,3543
17-Jul-23,21.85,22.25,21.85,22.20,1904
14-Jul-23,22.15,22.15,22.10,22.13,4450
13-Jul-23,21.08,21.85,21.08,21.85,30144
12-Jul-23,21.07,21.15,20.71,20.71,9397
11-Jul-23,20.82,21.07,20.82,21.07,2398
10-Jul-23,20.28,20.53,19.88,20.53,7532
07-Jul-23,21.26,21.26,21.26,21.26,22110
06-Jul-23,20.69,20.69,20.69,20.69,8482
05-Jul-23,20.88,20.88,20.80,20.87,624
03-Jul-23,21.03,21.32,21.03,21.03,2330
30-Jun-23,21.62,21.62,21.49,21.50,2214
29-Jun-23,22.16,22.32,21.83,21.88,13496
28-Jun-23,21.96,23.20,21.96,22.16,350704
27-Jun-23,21.19,21.19,20.81,20.85,9906
26-Jun-23,21.49,21.49,21.35,21.35,244549
23-Jun-23,21.65,21.65,21.43,21.43,2164
22-Jun-23,20.77,21.35,20.77,21.35,140264
21-Jun-23,21.06,21.06,20.90,20.94,693
20-Jun-23,21.20,21.46,21.20,21.33,55216
19-Jun-23,22.59,22.60,22.59,22.60,2282
16-Jun-23,23.30,23.30,22.50,22.50,36772
15-Jun-23,21.99,22.99,21.99,22.90,6645
13-Jun-23,20.80,20.80,20.69,20.80,205460
12-Jun-23,20.78,20.78,20.74,20.74,10489
09-Jun-23,20.92,20.92,20.78,20.78,90390
07-Jun-23,22.38,22.38,21.42,21.42,26982
06-Jun-23,22.50,22.50,22.50,22.50,112590
05-Jun-23,21.67,22.23,21.65,22.16,806542
02-Jun-23,21.15,22.50,21.15,21.95,260227
01-Jun-23,21.27,21.27,21.15,21.15,138041
31-May-23,20.00,21.36,20.00,20.83,532612
30-May-23,19.40,20.08,19.40,20.04,204662
26-May-23,18.66,18.88,18.30,18.69,310874
25-May-23,18.72,18.72,18.28,18.66,520
24-May-23,21.77,21.98,21.76,21.98,1453325
23-May-23,22.58,22.58,22.58,22.58,135
22-May-23,22.03,22.43,22.03,22.42,10015
19-May-23,22.49,22.49,22.04,22.04,19880
18-May-23,22.31,22.49,22.27,22.49,826160
17-May-23,21.45,21.47,21.45,21.45,653705
16-May-23,20.86,20.87,20.74,20.74,624647
15-May-23,20.76,20.76,20.76,20.76,62
11-May-23,21.00,21.25,21.00,21.25,30821
10-May-23,20.92,20.92,20.76,20.76,16795
09-May-23,20.31,20.31,20.27,20.27,6089
08-May-23,19.68,19.94,19.68,19.94,97692

*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