Cotação atual, histórico e gráfico do papel: S2QS34

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 S2QS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/10/2024	-0,50%	-0,21	42,15	42,15	42,15	42,15	12K	1
03/10/2024	0,28%	0,12	42,36	42,36	42,36	42,36	14K	1
02/10/2024	-0,26%	-0,11	42,24	42,24	42,24	42,24	844	1
01/10/2024	0,12%	0,05	42,35	42,35	42,35	42,35	5K	1
30/09/2024	0,12%	0,05	42,30	42,30	42,30	42,30	6K	1
27/09/2024	0,38%	0,16	42,25	42,25	42,25	42,25	5K	1
26/09/2024	-0,50%	-0,21	42,09	42,09	42,09	42,09	1K	1

25/09/2024	0,48%	0,20	42,30	42,30	42,30	42,30	4K	1
24/09/2024	-1,86%	-0,80	42,10	42,10	42,10	42,10	842	1
23/09/2024	0,61%	0,26	42,90	42,93	42,90	42,93	5K	2
20/09/2024	1,52%	0,64	42,64	42,64	42,64	42,64	11K	1
19/09/2024	-1,11%	-0,47	42,00	42,00	42,00	42,00	16K	1
18/09/2024	0,26%	0,11	42,47	42,47	42,47	42,47	2K	1
17/09/2024	-0,09%	-0,04	42,36	42,36	42,36	42,36	2K	1
16/09/2024	-1,21%	-0,52	42,40	42,40	42,40	42,40	2K	1
13/09/2024	-2,08%	-0,91	42,92	42,92	42,92	42,92	2K	1
12/09/2024	0,37%	0,16	43,83	43,83	43,83	43,83	4K	1
11/09/2024	-0,09%	-0,04	43,67	43,67	43,67	43,67	10K	1
10/09/2024	1,16%	0,50	43,71	43,71	43,71	43,71	11K	1
09/09/2024	2,32%	0,98	43,21	43,21	43,21	43,21	7K	1
06/09/2024	-0,89%	-0,38	42,23	41,51	41,51	42,23	4K	2
04/09/2024	-0,21%	-0,09	42,61	42,61	42,61	42,61	2K	1
03/09/2024	3,14%	1,30	42,70	42,73	42,61	42,73	4K	5
22/08/2024	1,87%	0,76	41,40	41,40	41,40	41,40	41	1
15/08/2024	0,69%	0,28	40,64	40,64	40,64	40,64	81	1
14/08/2024	-0,88%	-0,36	40,36	40,36	40,36	40,36	564	2
09/08/2024	-2,21%	-0,92	40,72	40,72	40,72	40,72	203	1
06/08/2024	-0,19%	-0,08	41,64	41,64	41,64	41,64	41	1
31/07/2024	0,48%	0,20	41,72	41,44	41,44	41,72	83	2
30/07/2024	-0,29%	-0,12	41,52	41,52	41,52	41,52	2K	1
26/07/2024	0,77%	0,32	41,64	41,64	41,64	41,64	41	1
25/07/2024	0,00%	0,00	41,32	41,32	41,32	41,32	123	1
24/07/2024	2,13%	0,86	41,32	41,32	41,32	41,32	41	1
12/07/2024	0,00%	0,00	40,46	40,46	40,46	40,46	40	1
04/07/2024	2,48%	0,98	40,46	40,46	40,46	40,46	40	1
17/06/2024	1,44%	0,56	39,48	39,48	39,48	39,48	118	1
11/06/2024	0,72%	0,28	38,92	38,92	38,92	38,92	155	1
04/06/2024	2,55%	0,96	38,64	37,68	37,68	38,64	923	2
29/05/2024	0,75%	0,28	37,68	37,68	37,68	37,68	37	1
20/05/2024	1,85%	0,68	37,40	37,40	37,40	37,40	2K	1
17/05/2024	-0,54%	-0,20	36,72	36,72	36,72	36,72	36	1
14/05/2024	24,23%	7,20	36,92	36,93	36,92	36,94	31K	21
03/05/2024	1,09%	0,32	29,72	29,72	29,72	29,72	178	1
02/05/2024	-3,54%	-1,08	29,40	30,00	29,40	30,00	1K	7
25/04/2024	2,32%	0,69	30,48	30,53	30,48	30,53	915	5
19/04/2024	-1,88%	-0,57	29,79	30,00	29,79	30,00	6K	2
15/04/2024	-3,16%	-0,99	30,36	30,36	30,36	30,36	546	1
12/04/2024	0,67%	0,21	31,35	31,35	31,35	31,35	2K	1
09/04/2024	-0,19%	-0,06	31,14	31,14	31,14	31,14	311	1
08/04/2024	0,65%	0,20	31,20	31,20	31,20	31,20	312	1
05/04/2024	-0,16%	-0,05	31,00	31,00	31,00	31,00	31	1
04/04/2024	0,98%	0,30	31,05	31,05	31,05	31,05	1K	1
03/04/2024	2,50%	0,75	30,75	30,66	30,66	30,75	29K	6
02/04/2024	-1,77%	-0,54	30,00	30,00	30,00	30,00	30	1
28/03/2024	4,05%	1,19	30,54	30,54	30,54	30,54	305	1
25/03/2024	0,38%	0,11	29,35	29,40	29,35	29,40	470	2
22/03/2024	-0,65%	-0,19	29,24	29,24	29,24	29,24	5K	1
21/03/2024	5,30%	1,48	29,43	29,40	29,37	29,43	27K	59
18/03/2024	4,37%	1,17	27,95	28,05	27,95	28,05	672	3
15/03/2024	1,32%	0,35	26,78	26,57	26,55	26,78	1K	6
12/03/2024	0,00%	0,00	26,43	26,43	26,43	26,43	132	1
11/03/2024	0,00%	0,00	26,43	26,43	26,43	26,43	26	1
07/03/2024	-0,83%	-0,22	26,43	26,43	26,43	26,43	26	1
09/02/2024	18,55%	4,17	26,65	26,65	26,65	26,65	12K	1
08/12/2023	-3,27%	-0,76	22,48	22,48	22,48	22,48	22	1
22/11/2023	-1,11%	-0,26	23,24	23,24	23,24	23,24	46	1
17/11/2023	-3,37%	-0,82	23,50	24,27	23,50	24,27	192	4
23/10/2023	0,00%	0,00	24,32	24,32	24,32	24,32	48	1
20/10/2023	0,00%	0,00	24,32	24,32	24,32	24,32	48	1
04/10/2023	3,31%	0,78	24,32	24,32	24,32	24,32	340	1
22/09/2023	-0,08%	-0,02	23,54	23,54	23,54	23,54	235	1
19/09/2023	-7,79%	-1,99	23,56	23,56	23,56	23,56	329	1
10/08/2023	0,00%	0,00	25,55	25,55	25,55	25,55	51	1
06/07/2023	1,39%	0,35	25,55	25,55	25,55	25,55	51	1
30/06/2023	3,92%	0,95	25,20	26,00	25,10	26,00	8K	4
28/06/2023	10,98%	2,40	24,25	24,09	24,05	24,25	1K	7
26/06/2023	-18,26%	-4,88	21,85	22,53	21,85	22,53	2K	7
16/06/2023	15,17%	3,52	26,73	26,01	26,01	26,80	9K	8
16/05/2023	5,60%	1,23	23,21	23,31	23,21	23,31	2K	2
04/05/2023	0,46%	0,10	21,98	21,98	21,98	21,98	307	2
03/05/2023	-16,84%	-4,43	21,88	24,72	21,87	24,72	269K	13
02/05/2023	38,91%	7,37	26,31	26,37	26,31	26,47	2K	6
05/01/2023	7,01%	1,24	18,94	18,94	18,94	18,94	681	1
29/08/2022	-1,01%	-0,18	17,70	17,70	17,70	17,70	2K	1
26/08/2022	-1,97%	-0,36	17,88	17,88	17,88	17,88	2K	1
24/08/2022	-2,98%	-0,56	18,24	18,24	18,24	18,24	40K	1
15/08/2022	-7,30%	-1,48	18,80	18,80	18,80	18,80	44K	1
08/08/2022	12,23%	2,21	20,28	20,60	20,28	20,71	111K	14
02/08/2022	-0,71%	-0,13	18,07	18,07	18,07	18,07	18	1
22/07/2022	-15,97%	-3,46	18,20	18,24	18,20	18,24	72	2
08/07/2022	11,88%	2,30	21,66	19,38	19,38	21,66	41	2
27/06/2022	16,98%	2,81	19,36	19,23	19,08	19,36	10K	4
02/06/2022	-7,07%	-1,26	16,55	16,55	16,55	16,55	297	1
02/05/2022	-12,87%	-2,63	17,81	17,81	17,81	17,81	320	1
08/04/2022	-1,21%	-0,25	20,44	20,44	20,44	20,44	81	1
07/04/2022	-1,29%	-0,27	20,69	20,96	20,69	20,96	6K	3
01/04/2022	-15,99%	-3,99	20,96	20,86	20,86	21,22	651	4
17/03/2022	27,82%	5,43	24,95	24,95	24,95	24,95	12K	1
08/03/2022	-3,03%	-0,61	19,52	19,52	19,52	19,52	61K	2
07/03/2022	-7,87%	-1,72	20,13	20,62	20,13	20,62	70K	3
03/03/2022	-7,22%	-1,70	21,85	21,85	21,85	21,85	393	1
02/03/2022	2,53%	0,58	23,55	23,55	23,55	23,55	94	1
25/02/2022	-4,93%	-1,19	22,97	27,75	22,97	27,75	1M	180
24/02/2022	5,96%	1,36	24,16	23,59	23,59	24,35	643K	61
23/02/2022	-1,51%	-0,35	22,80	22,80	22,80	22,80	45	1
22/02/2022	5,71%	1,25	23,15	23,45	22,73	23,45	88K	23
21/02/2022	-8,52%	-2,04	21,90	23,53	21,90	23,53	82K	8
18/02/2022	-6,45%	-1,65	23,94	25,59	23,94	25,59	200K	14
24/01/2022	-8,02%	-2,23	25,59	25,59	25,59	25,59	51	1
20/01/2022	1,20%	0,33	27,82	27,82	27,82	27,82	111	1
14/01/2022	-1,04%	-0,29	27,49	27,78	27,49	27,78	2K	2
13/01/2022	-0,79%	-0,22	27,78	29,28	27,78	29,28	57	2
12/01/2022	3,70%	1,00	28,00	28,00	28,00	28,00	28	1
07/01/2022	0,00%	0,00	27,00	27,00	27,00	27,00	27	1
04/01/2022	-3,54%	-0,99	27,00	27,00	27,00	27,00	27	1
30/12/2021	-5,12%	-1,51	27,99	27,99	27,99	27,99	55	1
22/12/2021	12,60%	3,30	29,50	29,50	29,50	29,50	236	1
17/12/2021	-9,47%	-2,74	26,20	26,82	26,20	26,84	319	5
10/12/2021	-8,88%	-2,82	28,94	28,94	28,94	28,94	90K	1
07/12/2021	5,27%	1,59	31,76	31,76	31,76	31,76	31	1
03/12/2021	-5,01%	-1,59	30,17	30,17	30,17	30,17	2K	1
02/12/2021	-6,09%	-2,06	31,76	31,76	31,76	31,76	2K	1
29/11/2021	-10,43%	-3,94	33,82	33,80	33,80	33,82	67	2
25/10/2021	0,75%	0,28	37,76	37,76	37,76	37,76	37	1
21/10/2021	2,77%	1,01	37,48	37,48	37,48	37,48	142K	1
20/10/2021	-1,54%	-0,57	36,47	36,47	36,47	36,47	61K	1
19/10/2021	-1,96%	-0,74	37,04	37,04	37,04	37,04	31K	1
20/09/2021	-7,24%	-2,95	37,78	37,99	37,78	38,26	190K	107
24/08/2021	-	-	40,73	40,73	40,73	40,73	163K	1

Date,Open,High,Low,Close,Volume
04-Oct-24,42.15,42.15,42.15,42.15,12223
03-Oct-24,42.36,42.36,42.36,42.36,13555
02-Oct-24,42.24,42.24,42.24,42.24,844
01-Oct-24,42.35,42.35,42.35,42.35,4658
30-Sep-24,42.30,42.30,42.30,42.30,5922
27-Sep-24,42.25,42.25,42.25,42.25,5492
26-Sep-24,42.09,42.09,42.09,42.09,1262
25-Sep-24,42.30,42.30,42.30,42.30,4230
24-Sep-24,42.10,42.10,42.10,42.10,842
23-Sep-24,42.93,42.93,42.90,42.90,4804
20-Sep-24,42.64,42.64,42.64,42.64,10660
19-Sep-24,42.00,42.00,42.00,42.00,15960
18-Sep-24,42.47,42.47,42.47,42.47,1698
17-Sep-24,42.36,42.36,42.36,42.36,1694
16-Sep-24,42.40,42.40,42.40,42.40,2120
13-Sep-24,42.92,42.92,42.92,42.92,2146
12-Sep-24,43.83,43.83,43.83,43.83,3944
11-Sep-24,43.67,43.67,43.67,43.67,10480
10-Sep-24,43.71,43.71,43.71,43.71,10927
09-Sep-24,43.21,43.21,43.21,43.21,7345
06-Sep-24,41.51,42.23,41.51,42.23,3925
04-Sep-24,42.61,42.61,42.61,42.61,2130
03-Sep-24,42.73,42.73,42.61,42.70,4100
22-Aug-24,41.40,41.40,41.40,41.40,41
15-Aug-24,40.64,40.64,40.64,40.64,81
14-Aug-24,40.36,40.36,40.36,40.36,564
09-Aug-24,40.72,40.72,40.72,40.72,203
06-Aug-24,41.64,41.64,41.64,41.64,41
31-Jul-24,41.44,41.72,41.44,41.72,83
30-Jul-24,41.52,41.52,41.52,41.52,2076
26-Jul-24,41.64,41.64,41.64,41.64,41
25-Jul-24,41.32,41.32,41.32,41.32,123
24-Jul-24,41.32,41.32,41.32,41.32,41
12-Jul-24,40.46,40.46,40.46,40.46,40
04-Jul-24,40.46,40.46,40.46,40.46,40
17-Jun-24,39.48,39.48,39.48,39.48,118
11-Jun-24,38.92,38.92,38.92,38.92,155
04-Jun-24,37.68,38.64,37.68,38.64,923
29-May-24,37.68,37.68,37.68,37.68,37
20-May-24,37.40,37.40,37.40,37.40,2281
17-May-24,36.72,36.72,36.72,36.72,36
14-May-24,36.93,36.94,36.92,36.92,30614
03-May-24,29.72,29.72,29.72,29.72,178
02-May-24,30.00,30.00,29.40,29.40,1095
25-Apr-24,30.53,30.53,30.48,30.48,915
19-Apr-24,30.00,30.00,29.79,29.79,5988
15-Apr-24,30.36,30.36,30.36,30.36,546
12-Apr-24,31.35,31.35,31.35,31.35,1912
09-Apr-24,31.14,31.14,31.14,31.14,311
08-Apr-24,31.20,31.20,31.20,31.20,312
05-Apr-24,31.00,31.00,31.00,31.00,31
04-Apr-24,31.05,31.05,31.05,31.05,1242
03-Apr-24,30.66,30.75,30.66,30.75,29499
02-Apr-24,30.00,30.00,30.00,30.00,30
28-Mar-24,30.54,30.54,30.54,30.54,305
25-Mar-24,29.40,29.40,29.35,29.35,470
22-Mar-24,29.24,29.24,29.24,29.24,4795
21-Mar-24,29.40,29.43,29.37,29.43,26819
18-Mar-24,28.05,28.05,27.95,27.95,672
15-Mar-24,26.57,26.78,26.55,26.78,1066
12-Mar-24,26.43,26.43,26.43,26.43,132
11-Mar-24,26.43,26.43,26.43,26.43,26
07-Mar-24,26.43,26.43,26.43,26.43,26
09-Feb-24,26.65,26.65,26.65,26.65,11992
08-Dec-23,22.48,22.48,22.48,22.48,22
22-Nov-23,23.24,23.24,23.24,23.24,46
17-Nov-23,24.27,24.27,23.50,23.50,192
23-Oct-23,24.32,24.32,24.32,24.32,48
20-Oct-23,24.32,24.32,24.32,24.32,48
04-Oct-23,24.32,24.32,24.32,24.32,340
22-Sep-23,23.54,23.54,23.54,23.54,235
19-Sep-23,23.56,23.56,23.56,23.56,329
10-Aug-23,25.55,25.55,25.55,25.55,51
06-Jul-23,25.55,25.55,25.55,25.55,51
30-Jun-23,26.00,26.00,25.10,25.20,8159
28-Jun-23,24.09,24.25,24.05,24.25,1327
26-Jun-23,22.53,22.53,21.85,21.85,1827
16-Jun-23,26.01,26.80,26.01,26.73,9261
16-May-23,23.31,23.31,23.21,23.21,1880
04-May-23,21.98,21.98,21.98,21.98,307
03-May-23,24.72,24.72,21.87,21.88,268545
02-May-23,26.37,26.47,26.31,26.31,2275
05-Jan-23,18.94,18.94,18.94,18.94,681
29-Aug-22,17.70,17.70,17.70,17.70,2194
26-Aug-22,17.88,17.88,17.88,17.88,2217
24-Aug-22,18.24,18.24,18.24,18.24,39599
15-Aug-22,18.80,18.80,18.80,18.80,44443
08-Aug-22,20.60,20.71,20.28,20.28,110679
02-Aug-22,18.07,18.07,18.07,18.07,18
22-Jul-22,18.24,18.24,18.20,18.20,72
08-Jul-22,19.38,21.66,19.38,21.66,41
27-Jun-22,19.23,19.36,19.08,19.36,9654
02-Jun-22,16.55,16.55,16.55,16.55,297
02-May-22,17.81,17.81,17.81,17.81,320
08-Apr-22,20.44,20.44,20.44,20.44,81
07-Apr-22,20.96,20.96,20.69,20.69,5855
01-Apr-22,20.86,21.22,20.86,20.96,651
17-Mar-22,24.95,24.95,24.95,24.95,12450
08-Mar-22,19.52,19.52,19.52,19.52,60512
07-Mar-22,20.62,20.62,20.13,20.13,70321
03-Mar-22,21.85,21.85,21.85,21.85,393
02-Mar-22,23.55,23.55,23.55,23.55,94
25-Feb-22,27.75,27.75,22.97,22.97,1371508
24-Feb-22,23.59,24.35,23.59,24.16,643054
23-Feb-22,22.80,22.80,22.80,22.80,45
22-Feb-22,23.45,23.45,22.73,23.15,87663
21-Feb-22,23.53,23.53,21.90,21.90,81982
18-Feb-22,25.59,25.59,23.94,23.94,199777
24-Jan-22,25.59,25.59,25.59,25.59,51
20-Jan-22,27.82,27.82,27.82,27.82,111
14-Jan-22,27.78,27.78,27.49,27.49,1989
13-Jan-22,29.28,29.28,27.78,27.78,57
12-Jan-22,28.00,28.00,28.00,28.00,28
07-Jan-22,27.00,27.00,27.00,27.00,27
04-Jan-22,27.00,27.00,27.00,27.00,27
30-Dec-21,27.99,27.99,27.99,27.99,55
22-Dec-21,29.50,29.50,29.50,29.50,236
17-Dec-21,26.82,26.84,26.20,26.20,319
10-Dec-21,28.94,28.94,28.94,28.94,89771
07-Dec-21,31.76,31.76,31.76,31.76,31
03-Dec-21,30.17,30.17,30.17,30.17,1508
02-Dec-21,31.76,31.76,31.76,31.76,1588
29-Nov-21,33.80,33.82,33.80,33.82,67
25-Oct-21,37.76,37.76,37.76,37.76,37
21-Oct-21,37.48,37.48,37.48,37.48,142349
20-Oct-21,36.47,36.47,36.47,36.47,61379
19-Oct-21,37.04,37.04,37.04,37.04,30854
20-Sep-21,37.99,38.26,37.78,37.78,190277
24-Aug-21,40.73,40.73,40.73,40.73,162920

*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: S2QS34