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
26/05/2026	1,65%	0,36	22,22	21,86	21,69	22,70	1M	791
25/05/2026	1,16%	0,25	21,86	21,93	21,24	21,93	7K	47
22/05/2026	5,16%	1,06	21,61	21,25	21,25	21,73	1M	305
21/05/2026	-1,30%	-0,27	20,55	20,46	20,39	20,62	1M	12
20/05/2026	-2,07%	-0,44	20,82	21,02	20,54	21,19	753K	38
19/05/2026	3,30%	0,68	21,26	21,46	21,10	22,17	427K	61
18/05/2026	3,99%	0,79	20,58	19,93	19,53	20,58	2M	61
15/05/2026	4,93%	0,93	19,79	18,81	18,69	20,23	659K	936
14/05/2026	-0,84%	-0,16	18,86	18,99	18,42	19,03	2M	110
13/05/2026	2,53%	0,47	19,02	18,67	18,02	19,18	955K	123
12/05/2026	0,43%	0,08	18,55	18,77	18,38	18,84	48K	45
11/05/2026	-0,97%	-0,18	18,47	18,27	18,27	18,78	685K	28
08/05/2026	-4,31%	-0,84	18,65	19,69	17,77	19,69	89K	33
07/05/2026	13,45%	2,31	19,49	18,90	18,52	19,49	691K	150
06/05/2026	-0,64%	-0,11	17,18	17,53	16,85	17,53	160K	59
05/05/2026	-3,52%	-0,63	17,29	17,53	17,29	17,66	11K	25
04/05/2026	6,60%	1,11	17,92	17,58	17,56	18,49	11M	151
30/04/2026	-8,44%	-1,55	16,81	17,43	16,70	17,48	2M	57
29/04/2026	3,49%	0,62	18,36	17,38	17,37	18,36	360K	89
28/04/2026	-2,04%	-0,37	17,74	18,30	17,69	18,30	229K	199
27/04/2026	3,49%	0,61	18,11	17,50	17,50	18,11	2M	53
24/04/2026	-4,79%	-0,88	17,50	18,34	16,89	18,34	2M	104
23/04/2026	-5,26%	-1,02	18,38	19,41	17,65	19,41	475K	265
22/04/2026	-0,05%	-0,01	19,40	19,18	18,83	19,41	3M	643
20/04/2026	8,07%	1,45	19,41	18,14	17,77	19,41	557K	220
17/04/2026	2,92%	0,51	17,96	18,24	17,96	18,24	292K	29
16/04/2026	-3,43%	-0,62	17,45	18,27	17,45	18,72	160K	281
15/04/2026	7,05%	1,19	18,07	17,16	17,12	18,07	523K	915
14/04/2026	1,81%	0,30	16,88	16,82	16,65	17,18	701K	48
13/04/2026	5,87%	0,92	16,58	15,82	15,39	16,62	5M	299
10/04/2026	-5,95%	-0,99	15,66	16,82	14,88	16,82	1M	205
09/04/2026	-12,92%	-2,47	16,65	19,00	16,65	19,00	2M	501
08/04/2026	-0,73%	-0,14	19,12	19,45	19,00	19,45	54K	27
07/04/2026	0,36%	0,07	19,26	19,39	18,78	19,47	104K	113
06/04/2026	-1,99%	-0,39	19,19	19,37	19,05	19,37	40K	31
02/04/2026	-1,01%	-0,20	19,58	19,46	19,23	20,06	172K	235
01/04/2026	1,85%	0,36	19,78	19,26	19,25	20,03	98K	61
31/03/2026	-4,00%	-0,81	19,42	20,00	19,21	20,00	130K	539
30/03/2026	1,05%	0,21	20,23	20,42	20,10	20,91	53K	821
27/03/2026	-6,14%	-1,31	20,02	20,00	19,80	20,11	251K	153
26/03/2026	2,40%	0,50	21,33	21,33	21,22	21,33	8K	18
25/03/2026	-2,30%	-0,49	20,83	21,46	20,69	21,46	1M	61
24/03/2026	-6,82%	-1,56	21,32	23,11	21,32	23,11	1M	5
23/03/2026	3,02%	0,67	22,88	21,76	21,76	23,18	114K	590
20/03/2026	-3,18%	-0,73	22,21	22,83	22,21	22,83	32K	7
19/03/2026	1,19%	0,27	22,94	22,22	22,22	22,96	25K	77
18/03/2026	-0,57%	-0,13	22,67	23,06	22,62	23,19	16K	96
17/03/2026	1,69%	0,38	22,80	23,01	22,58	23,01	129K	23
16/03/2026	-5,04%	-1,19	22,42	23,55	22,42	23,55	1M	63
13/03/2026	1,16%	0,27	23,61	23,15	23,15	23,68	1M	16
12/03/2026	0,82%	0,19	23,34	23,61	23,08	23,84	365K	106
11/03/2026	4,33%	0,96	23,15	23,07	23,05	23,15	104K	20
10/03/2026	-5,45%	-1,28	22,19	22,74	22,19	22,79	152K	266
09/03/2026	-0,47%	-0,11	23,47	23,26	23,13	23,58	665K	32
06/03/2026	1,20%	0,28	23,58	23,54	23,09	23,85	64K	131
05/03/2026	5,91%	1,30	23,30	22,04	22,04	23,53	364K	930
04/03/2026	2,52%	0,54	22,00	22,05	22,00	22,05	31K	2
03/03/2026	-2,81%	-0,62	21,46	21,59	21,43	22,31	594K	227
02/03/2026	0,45%	0,10	22,08	21,50	21,23	22,10	1M	33
27/02/2026	-1,43%	-0,32	21,98	21,63	21,08	21,98	23M	109
26/02/2026	2,39%	0,52	22,30	22,02	21,82	23,60	2M	33
25/02/2026	5,12%	1,06	21,78	21,01	21,01	21,84	537K	72
24/02/2026	2,78%	0,56	20,72	20,47	20,06	20,90	108K	500
23/02/2026	-8,41%	-1,85	20,16	22,18	20,03	22,32	245K	529
20/02/2026	-9,16%	-2,22	22,01	23,44	22,01	23,61	21K	34
19/02/2026	5,03%	1,16	24,23	23,10	23,10	24,23	34K	125
18/02/2026	-2,82%	-0,67	23,07	23,15	23,05	23,36	28K	9
13/02/2026	5,98%	1,34	23,74	22,63	22,63	24,26	523K	254
12/02/2026	-3,70%	-0,86	22,40	23,20	22,08	23,28	440K	20
11/02/2026	-2,19%	-0,52	23,26	24,27	22,52	24,38	100K	864
10/02/2026	4,85%	1,10	23,78	24,00	23,36	24,00	341K	42
09/02/2026	2,25%	0,50	22,68	22,10	21,95	22,90	114K	907
06/02/2026	6,89%	1,43	22,18	21,00	21,00	22,18	171K	22
05/02/2026	-4,20%	-0,91	20,75	21,60	20,66	21,60	18K	63
04/02/2026	-3,17%	-0,71	21,66	21,81	21,16	22,09	41K	35
03/02/2026	-11,34%	-2,86	22,37	24,24	22,29	24,24	33K	18
02/02/2026	0,64%	0,16	25,23	25,50	25,23	27,05	215K	20
30/01/2026	-3,24%	-0,84	25,07	26,06	25,07	26,10	47K	193
29/01/2026	-8,06%	-2,27	25,91	26,95	25,52	26,95	107K	52
28/01/2026	2,21%	0,61	28,18	28,24	28,01	28,81	12K	176
27/01/2026	-1,68%	-0,47	27,57	27,92	27,55	27,99	371K	1.497
26/01/2026	1,19%	0,33	28,04	27,52	27,52	28,20	22K	16
23/01/2026	-0,36%	-0,10	27,71	27,78	27,71	27,78	16K	21
22/01/2026	1,53%	0,42	27,81	27,25	27,25	27,84	26K	22
21/01/2026	-0,94%	-0,26	27,39	27,77	27,39	28,10	57K	905
20/01/2026	0,55%	0,15	27,65	27,57	27,54	27,65	128K	13
19/01/2026	-2,41%	-0,68	27,50	28,45	27,50	28,48	28K	7
16/01/2026	1,29%	0,36	28,18	27,93	27,93	29,08	129K	367
15/01/2026	2,24%	0,61	27,82	27,82	27,76	27,85	12K	7
14/01/2026	-2,79%	-0,78	27,21	27,43	27,21	28,10	111K	1.772
13/01/2026	-5,18%	-1,53	27,99	29,82	27,85	29,82	33K	13
12/01/2026	0,34%	0,10	29,52	29,10	29,05	29,69	41K	22
09/01/2026	-1,14%	-0,34	29,42	29,76	29,42	29,76	32K	8
08/01/2026	-3,16%	-0,97	29,76	30,73	29,76	31,56	38K	583
07/01/2026	0,07%	0,02	30,73	31,41	30,73	31,64	75K	35
06/01/2026	0,95%	0,29	30,71	30,21	30,21	31,40	307K	977
05/01/2026	2,42%	0,72	30,42	30,00	29,70	30,70	44K	595
02/01/2026	-2,37%	-0,72	29,70	30,30	29,20	30,30	103K	30
30/12/2025	-2,06%	-0,64	30,42	30,56	30,42	30,69	53K	4
29/12/2025	-0,83%	-0,26	31,06	30,69	30,69	31,12	18K	14
26/12/2025	0,45%	0,14	31,32	30,55	30,55	31,32	184K	459
23/12/2025	-0,86%	-0,27	31,18	31,80	30,51	31,80	63K	364
22/12/2025	2,11%	0,65	31,45	31,02	31,02	31,65	103K	36
19/12/2025	2,36%	0,71	30,80	30,20	30,20	30,80	9K	23
18/12/2025	-3,77%	-1,18	30,09	30,40	30,09	30,80	60K	65
17/12/2025	4,13%	1,24	31,27	30,31	30,04	31,27	240K	171
16/12/2025	3,05%	0,89	30,03	29,05	29,00	30,16	124K	36
15/12/2025	-1,42%	-0,42	29,14	29,34	29,14	29,34	39K	4
12/12/2025	-0,71%	-0,21	29,56	29,64	29,27	29,64	42K	13
11/12/2025	0,24%	0,07	29,77	29,24	29,10	29,94	269K	21
10/12/2025	-3,16%	-0,97	29,70	30,38	29,62	30,44	159K	90
09/12/2025	0,95%	0,29	30,67	30,49	29,98	30,67	20K	24
08/12/2025	-3,00%	-0,94	30,38	31,64	30,38	31,64	222K	290
05/12/2025	-0,89%	-0,28	31,32	31,03	30,43	31,52	477K	98
04/12/2025	-10,58%	-3,74	31,60	32,24	31,09	32,28	801K	204
03/12/2025	1,82%	0,63	35,34	34,67	34,57	35,61	61K	21
02/12/2025	3,18%	1,07	34,71	34,95	34,57	35,12	7K	13
01/12/2025	0,00%	0,00	33,64	32,96	32,96	33,80	127K	25
28/11/2025	1,02%	0,34	33,64	33,45	33,30	33,87	82K	469
26/11/2025	-1,25%	-0,42	33,30	33,72	33,30	33,97	18K	21
25/11/2025	3,79%	1,23	33,72	31,84	31,84	33,72	37K	68
24/11/2025	1,44%	0,46	32,49	32,50	32,38	32,80	301K	15
21/11/2025	-6,02%	-2,05	32,03	32,24	31,10	32,24	396K	21
19/11/2025	0,98%	0,33	34,08	34,03	33,64	34,14	301K	54
18/11/2025	0,90%	0,30	33,75	33,13	33,13	34,09	152K	51
17/11/2025	-2,62%	-0,90	33,45	34,05	33,36	34,56	736K	218
14/11/2025	0,50%	0,17	34,35	33,00	33,00	34,35	465K	59
13/11/2025	-4,12%	-1,47	34,18	34,57	33,76	34,99	35K	361
12/11/2025	-0,61%	-0,22	35,65	36,23	35,37	36,45	129K	70
11/11/2025	0,39%	0,14	35,87	36,09	35,05	36,09	31K	20
10/11/2025	1,97%	0,69	35,73	35,86	35,61	36,11	22K	29
07/11/2025	-0,60%	-0,21	35,04	34,80	34,24	35,36	98K	69
06/11/2025	-1,40%	-0,50	35,25	35,75	35,25	36,60	263K	16
05/11/2025	-	-	35,75	35,72	35,37	36,03	93K	16

Date,Open,High,Low,Close,Volume
26-May-26,21.86,22.70,21.69,22.22,1063620
25-May-26,21.93,21.93,21.24,21.86,6518
22-May-26,21.25,21.73,21.25,21.61,1096436
21-May-26,20.46,20.62,20.39,20.55,1091990
20-May-26,21.02,21.19,20.54,20.82,752969
19-May-26,21.46,22.17,21.10,21.26,427382
18-May-26,19.93,20.58,19.53,20.58,1708146
15-May-26,18.81,20.23,18.69,19.79,658924
14-May-26,18.99,19.03,18.42,18.86,2046076
13-May-26,18.67,19.18,18.02,19.02,954801
12-May-26,18.77,18.84,18.38,18.55,47756
11-May-26,18.27,18.78,18.27,18.47,685159
08-May-26,19.69,19.69,17.77,18.65,89483
07-May-26,18.90,19.49,18.52,19.49,691494
06-May-26,17.53,17.53,16.85,17.18,160275
05-May-26,17.53,17.66,17.29,17.29,10851
04-May-26,17.58,18.49,17.56,17.92,10941470
30-Apr-26,17.43,17.48,16.70,16.81,2344999
29-Apr-26,17.38,18.36,17.37,18.36,360087
28-Apr-26,18.30,18.30,17.69,17.74,228515
27-Apr-26,17.50,18.11,17.50,18.11,1633846
24-Apr-26,18.34,18.34,16.89,17.50,2216845
23-Apr-26,19.41,19.41,17.65,18.38,474516
22-Apr-26,19.18,19.41,18.83,19.40,3096110
20-Apr-26,18.14,19.41,17.77,19.41,557457
17-Apr-26,18.24,18.24,17.96,17.96,291690
16-Apr-26,18.27,18.72,17.45,17.45,159717
15-Apr-26,17.16,18.07,17.12,18.07,522899
14-Apr-26,16.82,17.18,16.65,16.88,700648
13-Apr-26,15.82,16.62,15.39,16.58,4619624
10-Apr-26,16.82,16.82,14.88,15.66,1246382
09-Apr-26,19.00,19.00,16.65,16.65,2229727
08-Apr-26,19.45,19.45,19.00,19.12,54119
07-Apr-26,19.39,19.47,18.78,19.26,104438
06-Apr-26,19.37,19.37,19.05,19.19,39743
02-Apr-26,19.46,20.06,19.23,19.58,171739
01-Apr-26,19.26,20.03,19.25,19.78,97949
31-Mar-26,20.00,20.00,19.21,19.42,130279
30-Mar-26,20.42,20.91,20.10,20.23,53448
27-Mar-26,20.00,20.11,19.80,20.02,251342
26-Mar-26,21.33,21.33,21.22,21.33,7677
25-Mar-26,21.46,21.46,20.69,20.83,1297122
24-Mar-26,23.11,23.11,21.32,21.32,1066612
23-Mar-26,21.76,23.18,21.76,22.88,113660
20-Mar-26,22.83,22.83,22.21,22.21,32326
19-Mar-26,22.22,22.96,22.22,22.94,25127
18-Mar-26,23.06,23.19,22.62,22.67,15711
17-Mar-26,23.01,23.01,22.58,22.80,129133
16-Mar-26,23.55,23.55,22.42,22.42,1213578
13-Mar-26,23.15,23.68,23.15,23.61,1401774
12-Mar-26,23.61,23.84,23.08,23.34,364541
11-Mar-26,23.07,23.15,23.05,23.15,103977
10-Mar-26,22.74,22.79,22.19,22.19,152031
09-Mar-26,23.26,23.58,23.13,23.47,665286
06-Mar-26,23.54,23.85,23.09,23.58,63913
05-Mar-26,22.04,23.53,22.04,23.30,364157
04-Mar-26,22.05,22.05,22.00,22.00,31062
03-Mar-26,21.59,22.31,21.43,21.46,594092
02-Mar-26,21.50,22.10,21.23,22.08,1272472
27-Feb-26,21.63,21.98,21.08,21.98,23209272
26-Feb-26,22.02,23.60,21.82,22.30,2126931
25-Feb-26,21.01,21.84,21.01,21.78,537393
24-Feb-26,20.47,20.90,20.06,20.72,107800
23-Feb-26,22.18,22.32,20.03,20.16,244574
20-Feb-26,23.44,23.61,22.01,22.01,20654
19-Feb-26,23.10,24.23,23.10,24.23,34491
18-Feb-26,23.15,23.36,23.05,23.07,27895
13-Feb-26,22.63,24.26,22.63,23.74,522553
12-Feb-26,23.20,23.28,22.08,22.40,440380
11-Feb-26,24.27,24.38,22.52,23.26,100330
10-Feb-26,24.00,24.00,23.36,23.78,340643
09-Feb-26,22.10,22.90,21.95,22.68,114113
06-Feb-26,21.00,22.18,21.00,22.18,170910
05-Feb-26,21.60,21.60,20.66,20.75,18093
04-Feb-26,21.81,22.09,21.16,21.66,41404
03-Feb-26,24.24,24.24,22.29,22.37,32965
02-Feb-26,25.50,27.05,25.23,25.23,214531
30-Jan-26,26.06,26.10,25.07,25.07,47274
29-Jan-26,26.95,26.95,25.52,25.91,106831
28-Jan-26,28.24,28.81,28.01,28.18,12362
27-Jan-26,27.92,27.99,27.55,27.57,370649
26-Jan-26,27.52,28.20,27.52,28.04,21601
23-Jan-26,27.78,27.78,27.71,27.71,15525
22-Jan-26,27.25,27.84,27.25,27.81,25843
21-Jan-26,27.77,28.10,27.39,27.39,56578
20-Jan-26,27.57,27.65,27.54,27.65,128192
19-Jan-26,28.45,28.48,27.50,27.50,28128
16-Jan-26,27.93,29.08,27.93,28.18,128797
15-Jan-26,27.82,27.85,27.76,27.82,12294
14-Jan-26,27.43,28.10,27.21,27.21,111233
13-Jan-26,29.82,29.82,27.85,27.99,33395
12-Jan-26,29.10,29.69,29.05,29.52,40695
09-Jan-26,29.76,29.76,29.42,29.42,32075
08-Jan-26,30.73,31.56,29.76,29.76,38202
07-Jan-26,31.41,31.64,30.73,30.73,74534
06-Jan-26,30.21,31.40,30.21,30.71,307378
05-Jan-26,30.00,30.70,29.70,30.42,43641
02-Jan-26,30.30,30.30,29.20,29.70,103359
30-Dec-25,30.56,30.69,30.42,30.42,53431
29-Dec-25,30.69,31.12,30.69,31.06,17563
26-Dec-25,30.55,31.32,30.55,31.32,184318
23-Dec-25,31.80,31.80,30.51,31.18,62939
22-Dec-25,31.02,31.65,31.02,31.45,103129
19-Dec-25,30.20,30.80,30.20,30.80,8838
18-Dec-25,30.40,30.80,30.09,30.09,59800
17-Dec-25,30.31,31.27,30.04,31.27,240270
16-Dec-25,29.05,30.16,29.00,30.03,124424
15-Dec-25,29.34,29.34,29.14,29.14,38562
12-Dec-25,29.64,29.64,29.27,29.56,42062
11-Dec-25,29.24,29.94,29.10,29.77,269121
10-Dec-25,30.38,30.44,29.62,29.70,159067
09-Dec-25,30.49,30.67,29.98,30.67,20389
08-Dec-25,31.64,31.64,30.38,30.38,221688
05-Dec-25,31.03,31.52,30.43,31.32,476725
04-Dec-25,32.24,32.28,31.09,31.60,800590
03-Dec-25,34.67,35.61,34.57,35.34,60602
02-Dec-25,34.95,35.12,34.57,34.71,6908
01-Dec-25,32.96,33.80,32.96,33.64,126814
28-Nov-25,33.45,33.87,33.30,33.64,81963
26-Nov-25,33.72,33.97,33.30,33.30,17558
25-Nov-25,31.84,33.72,31.84,33.72,36928
24-Nov-25,32.50,32.80,32.38,32.49,301261
21-Nov-25,32.24,32.24,31.10,32.03,396241
19-Nov-25,34.03,34.14,33.64,34.08,301320
18-Nov-25,33.13,34.09,33.13,33.75,151605
17-Nov-25,34.05,34.56,33.36,33.45,735600
14-Nov-25,33.00,34.35,33.00,34.35,464705
13-Nov-25,34.57,34.99,33.76,34.18,34651
12-Nov-25,36.23,36.45,35.37,35.65,128527
11-Nov-25,36.09,36.09,35.05,35.87,30522
10-Nov-25,35.86,36.11,35.61,35.73,21852
07-Nov-25,34.80,35.36,34.24,35.04,97723
06-Nov-25,35.75,36.60,35.25,35.25,262981
05-Nov-25,35.72,36.03,35.37,35.75,92624

*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