Cotação atual, histórico e gráfico do papel: S2QU34

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 S2QU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/05/2022	-1,67%	-0,28	16,44	17,60	16,44	17,60	22K	15
17/05/2022	2,83%	0,46	16,72	16,35	15,82	16,91	10K	18
16/05/2022	-5,13%	-0,88	16,26	16,83	16,26	17,01	4K	15
13/05/2022	11,08%	1,71	17,14	15,24	15,24	17,31	24K	30
12/05/2022	6,34%	0,92	15,43	14,07	14,06	15,87	71K	13
11/05/2022	-15,93%	-2,75	14,51	17,06	14,51	17,06	114K	36
10/05/2022	0,35%	0,06	17,26	18,56	16,95	18,56	437K	42
09/05/2022	-10,51%	-2,02	17,20	19,45	16,74	19,45	166K	38
06/05/2022	1,69%	0,32	19,22	20,00	18,35	20,44	116K	20
05/05/2022	-10,26%	-2,16	18,90	19,76	18,78	19,76	98K	22
04/05/2022	3,79%	0,77	21,06	20,50	18,90	21,06	262K	25

03/05/2022	-3,93%	-0,83	20,29	21,15	20,20	21,15	208K	8
02/05/2022	5,97%	1,19	21,12	20,17	20,17	21,31	21K	36
29/04/2022	-4,04%	-0,84	19,93	20,01	19,85	21,23	786K	26
28/04/2022	4,85%	0,96	20,77	20,53	19,68	20,84	102K	15
27/04/2022	-1,74%	-0,35	19,81	20,16	19,81	20,40	3K	10
26/04/2022	-2,33%	-0,48	20,16	20,56	19,91	20,56	230K	22
25/04/2022	4,56%	0,90	20,64	20,38	20,38	21,04	4K	14
22/04/2022	-7,32%	-1,56	19,74	20,75	19,60	20,75	99K	30
20/04/2022	-9,63%	-2,27	21,30	23,41	21,30	23,41	76K	34
19/04/2022	6,51%	1,44	23,57	22,69	22,69	23,62	70K	12
18/04/2022	-2,85%	-0,65	22,13	22,55	21,80	22,60	76K	30
14/04/2022	-3,06%	-0,72	22,78	23,55	22,77	23,55	1K	25
13/04/2022	3,21%	0,73	23,50	22,75	22,75	23,70	18K	19
12/04/2022	-3,07%	-0,72	22,77	23,50	22,77	24,18	27K	11
11/04/2022	0,47%	0,11	23,49	23,20	22,57	23,67	27K	18
08/04/2022	-2,70%	-0,65	23,38	24,03	23,35	24,03	69K	19
07/04/2022	-1,11%	-0,27	24,03	24,07	22,95	24,77	130K	50
06/04/2022	-3,84%	-0,97	24,30	25,57	23,52	25,57	102K	39
05/04/2022	-5,78%	-1,55	25,27	26,87	25,15	26,87	67K	33
04/04/2022	8,32%	2,06	26,82	24,98	24,85	27,07	119K	50
01/04/2022	-4,88%	-1,27	24,76	25,67	24,70	25,94	145K	44
31/03/2022	-1,92%	-0,51	26,03	26,86	25,84	26,86	31K	31
30/03/2022	-5,21%	-1,46	26,54	27,81	26,39	27,81	233K	68
29/03/2022	6,10%	1,61	28,00	26,71	26,45	28,09	58K	50
28/03/2022	6,67%	1,65	26,39	25,66	25,46	26,43	45K	51
25/03/2022	-4,85%	-1,26	24,74	25,96	24,40	26,20	74K	42
24/03/2022	-1,74%	-0,46	26,00	26,44	24,95	26,44	2M	77
23/03/2022	-5,50%	-1,54	26,46	27,43	26,07	27,75	90K	279
22/03/2022	6,02%	1,59	28,00	24,96	24,96	28,88	128K	98
21/03/2022	-3,08%	-0,84	26,41	27,51	25,95	27,75	372K	42
18/03/2022	5,58%	1,44	27,25	25,50	25,40	27,68	379K	76
17/03/2022	15,38%	3,44	25,81	23,41	23,41	25,81	185K	105
16/03/2022	4,83%	1,03	22,37	21,66	21,66	22,69	78K	25
15/03/2022	9,60%	1,87	21,34	19,51	19,51	21,34	4M	131
14/03/2022	-5,58%	-1,15	19,47	20,37	19,00	22,78	45K	36
11/03/2022	-5,46%	-1,19	20,62	22,12	20,62	22,33	46K	18
10/03/2022	-3,07%	-0,69	21,81	21,99	21,20	22,31	24K	14
09/03/2022	9,44%	1,94	22,50	21,39	20,81	23,28	3M	108
08/03/2022	2,70%	0,54	20,56	19,92	19,23	21,23	2M	77
07/03/2022	-2,39%	-0,49	20,02	20,76	19,48	20,77	902K	15
04/03/2022	-10,04%	-2,29	20,51	22,80	20,51	22,90	61K	33
03/03/2022	-9,16%	-2,30	22,80	24,80	22,80	25,35	66K	41
02/03/2022	1,21%	0,30	25,10	25,20	24,90	25,40	72K	31
25/02/2022	27,70%	5,38	24,80	23,00	22,40	24,80	454K	134
24/02/2022	8,55%	1,53	19,42	17,15	17,15	19,64	2M	53
23/02/2022	-7,16%	-1,38	17,89	19,27	17,80	19,36	94K	64
22/02/2022	-11,12%	-2,41	19,27	19,80	18,94	20,02	39K	58
21/02/2022	8,56%	1,71	21,68	22,49	21,42	22,50	6K	26
18/02/2022	-4,72%	-0,99	19,97	21,21	19,97	21,21	281K	111
17/02/2022	-7,01%	-1,58	20,96	22,64	20,96	22,64	31K	44
16/02/2022	-4,81%	-1,14	22,54	23,54	22,54	23,67	29K	32
15/02/2022	0,00%	0,00	23,68	24,01	23,00	24,01	153K	32
14/02/2022	4,64%	1,05	23,68	22,50	22,25	24,23	8K	41
11/02/2022	-5,19%	-1,24	22,63	23,88	22,54	24,51	88K	30
10/02/2022	1,62%	0,38	23,87	23,77	22,78	24,40	35K	34
09/02/2022	9,26%	1,99	23,49	21,50	21,50	23,56	67K	60
08/02/2022	0,09%	0,02	21,50	21,48	21,10	21,64	97K	44
07/02/2022	-6,85%	-1,58	21,48	23,13	21,48	23,40	17K	56
04/02/2022	7,41%	1,59	23,06	21,86	21,50	23,27	75K	49
03/02/2022	-10,76%	-2,59	21,47	24,06	21,26	24,06	243K	72
02/02/2022	-10,19%	-2,73	24,06	25,13	23,75	25,49	66K	87
01/02/2022	3,96%	1,02	26,79	25,77	25,77	27,45	295K	40
31/01/2022	8,55%	2,03	25,77	23,80	23,80	25,90	35K	42
28/01/2022	5,23%	1,18	23,74	20,83	20,83	23,80	55K	51
27/01/2022	-8,92%	-2,21	22,56	24,00	22,43	24,02	254K	4.323
26/01/2022	-1,82%	-0,46	24,77	25,95	24,48	26,30	6K	25
25/01/2022	-1,25%	-0,32	25,23	25,86	24,01	25,86	18K	79
24/01/2022	-1,62%	-0,42	25,55	25,01	22,80	25,55	49K	45
21/01/2022	-6,75%	-1,88	25,97	27,40	25,97	27,60	128K	35
20/01/2022	-0,25%	-0,07	27,85	27,98	27,85	29,40	28K	31
19/01/2022	-4,35%	-1,27	27,92	29,01	27,91	29,01	9K	16
18/01/2022	-3,06%	-0,92	29,19	31,00	28,40	31,00	721K	161
17/01/2022	1,24%	0,37	30,11	29,89	28,62	30,11	5K	26
14/01/2022	-1,69%	-0,51	29,74	30,09	28,80	30,66	26K	41
13/01/2022	-6,64%	-2,15	30,25	32,79	30,25	32,81	21K	23
12/01/2022	-3,57%	-1,20	32,40	33,79	32,40	34,14	35K	43
11/01/2022	3,10%	1,01	33,60	32,90	32,55	33,79	3K	14
10/01/2022	1,65%	0,53	32,59	31,27	30,42	32,59	49K	26
07/01/2022	-2,97%	-0,98	32,06	32,64	31,89	33,22	4K	21
06/01/2022	0,89%	0,29	33,04	32,41	32,20	33,46	32K	26
05/01/2022	-8,06%	-2,87	32,75	35,49	32,75	35,49	502K	41
04/01/2022	-3,00%	-1,10	35,62	37,59	34,51	37,59	616K	50
03/01/2022	-1,45%	-0,54	36,72	36,79	36,36	37,19	24K	19
30/12/2021	0,24%	0,09	37,26	36,62	35,92	37,90	9M	776
29/12/2021	0,05%	0,02	37,17	37,17	36,26	37,34	39K	27
28/12/2021	-3,03%	-1,16	37,15	38,46	36,87	38,63	34K	23
27/12/2021	0,13%	0,05	38,31	38,72	37,80	38,72	8K	16
23/12/2021	0,10%	0,04	38,26	38,68	38,03	38,68	6K	16
22/12/2021	-2,43%	-0,95	38,22	38,70	37,66	38,88	87K	41
21/12/2021	6,73%	2,47	39,17	37,14	36,70	39,65	67K	33
20/12/2021	-3,85%	-1,47	36,70	37,40	36,11	37,40	11K	25
17/12/2021	0,90%	0,34	38,17	38,28	35,08	38,28	1M	2.277
16/12/2021	-3,91%	-1,54	37,83	40,00	37,55	40,41	42K	17
15/12/2021	1,00%	0,39	39,37	39,27	37,60	39,41	48K	44
14/12/2021	-2,43%	-0,97	38,98	39,00	38,74	39,00	545	5
13/12/2021	-1,36%	-0,55	39,95	40,50	39,56	40,50	3K	12
10/12/2021	-1,20%	-0,49	40,50	41,99	40,50	42,49	53K	25
09/12/2021	-4,50%	-1,93	40,99	42,83	40,99	42,83	577K	2
08/12/2021	-0,19%	-0,08	42,92	42,00	42,00	42,92	132K	3
07/12/2021	5,73%	2,33	43,00	41,01	41,01	43,00	6M	14
06/12/2021	0,69%	0,28	40,67	39,61	39,61	41,19	28K	14
03/12/2021	-7,06%	-3,07	40,39	41,01	39,00	42,28	174K	1.281
02/12/2021	-3,42%	-1,54	43,46	44,00	41,43	44,00	427K	798
01/12/2021	-2,58%	-1,19	45,00	46,19	45,00	47,41	28K	218
30/11/2021	-2,59%	-1,23	46,19	48,37	46,19	48,37	199K	6
29/11/2021	-0,55%	-0,26	47,42	47,68	47,42	47,68	95	2
26/11/2021	0,00%	0,00	47,68	47,68	47,68	47,68	953	1
25/11/2021	-0,27%	-0,13	47,68	47,68	47,68	47,68	286	1
24/11/2021	0,84%	0,40	47,81	47,23	46,79	48,81	148K	175
23/11/2021	-1,23%	-0,59	47,41	46,65	46,65	47,41	53K	7
22/11/2021	-4,95%	-2,50	48,00	48,50	46,00	48,50	53K	5
19/11/2021	-2,28%	-1,18	50,50	50,62	50,50	50,98	2K	3
18/11/2021	-0,31%	-0,16	51,68	50,86	50,86	51,75	1K	5
17/11/2021	0,12%	0,06	51,84	51,88	51,00	51,88	30K	6
16/11/2021	5,03%	2,48	51,78	50,89	50,45	52,49	18K	4
12/11/2021	0,61%	0,30	49,30	48,80	48,80	49,76	120K	4
11/11/2021	-4,18%	-2,14	49,00	49,99	49,00	50,00	41K	5
10/11/2021	0,20%	0,10	51,14	51,14	51,14	51,14	613	1
09/11/2021	-2,95%	-1,55	51,04	52,59	50,80	52,65	93K	6
08/11/2021	-0,02%	-0,01	52,59	53,11	52,59	53,12	6K	3
05/11/2021	-5,79%	-3,23	52,60	53,00	52,60	53,10	26K	6
04/11/2021	-0,98%	-0,55	55,83	56,38	55,83	56,38	676	2
03/11/2021	-	-	56,38	56,84	55,25	56,84	89K	212

Date,Open,High,Low,Close,Volume
18-May-22,17.60,17.60,16.44,16.44,22443
17-May-22,16.35,16.91,15.82,16.72,10321
16-May-22,16.83,17.01,16.26,16.26,3901
13-May-22,15.24,17.31,15.24,17.14,24248
12-May-22,14.07,15.87,14.06,15.43,70649
11-May-22,17.06,17.06,14.51,14.51,113691
10-May-22,18.56,18.56,16.95,17.26,437411
09-May-22,19.45,19.45,16.74,17.20,166039
06-May-22,20.00,20.44,18.35,19.22,115712
05-May-22,19.76,19.76,18.78,18.90,97614
04-May-22,20.50,21.06,18.90,21.06,261835
03-May-22,21.15,21.15,20.20,20.29,208236
02-May-22,20.17,21.31,20.17,21.12,20829
29-Apr-22,20.01,21.23,19.85,19.93,786470
28-Apr-22,20.53,20.84,19.68,20.77,101661
27-Apr-22,20.16,20.40,19.81,19.81,2707
26-Apr-22,20.56,20.56,19.91,20.16,229841
25-Apr-22,20.38,21.04,20.38,20.64,3831
22-Apr-22,20.75,20.75,19.60,19.74,98754
20-Apr-22,23.41,23.41,21.30,21.30,76160
19-Apr-22,22.69,23.62,22.69,23.57,70149
18-Apr-22,22.55,22.60,21.80,22.13,75770
14-Apr-22,23.55,23.55,22.77,22.78,1378
13-Apr-22,22.75,23.70,22.75,23.50,17847
12-Apr-22,23.50,24.18,22.77,22.77,27022
11-Apr-22,23.20,23.67,22.57,23.49,27015
08-Apr-22,24.03,24.03,23.35,23.38,68752
07-Apr-22,24.07,24.77,22.95,24.03,129714
06-Apr-22,25.57,25.57,23.52,24.30,102042
05-Apr-22,26.87,26.87,25.15,25.27,67061
04-Apr-22,24.98,27.07,24.85,26.82,119030
01-Apr-22,25.67,25.94,24.70,24.76,145272
31-Mar-22,26.86,26.86,25.84,26.03,30661
30-Mar-22,27.81,27.81,26.39,26.54,232787
29-Mar-22,26.71,28.09,26.45,28.00,57942
28-Mar-22,25.66,26.43,25.46,26.39,44763
25-Mar-22,25.96,26.20,24.40,24.74,73598
24-Mar-22,26.44,26.44,24.95,26.00,1540429
23-Mar-22,27.43,27.75,26.07,26.46,89788
22-Mar-22,24.96,28.88,24.96,28.00,127852
21-Mar-22,27.51,27.75,25.95,26.41,371780
18-Mar-22,25.50,27.68,25.40,27.25,378584
17-Mar-22,23.41,25.81,23.41,25.81,185214
16-Mar-22,21.66,22.69,21.66,22.37,78021
15-Mar-22,19.51,21.34,19.51,21.34,4325515
14-Mar-22,20.37,22.78,19.00,19.47,45437
11-Mar-22,22.12,22.33,20.62,20.62,46295
10-Mar-22,21.99,22.31,21.20,21.81,24328
09-Mar-22,21.39,23.28,20.81,22.50,2730923
08-Mar-22,19.92,21.23,19.23,20.56,2338685
07-Mar-22,20.76,20.77,19.48,20.02,902366
04-Mar-22,22.80,22.90,20.51,20.51,61342
03-Mar-22,24.80,25.35,22.80,22.80,66004
02-Mar-22,25.20,25.40,24.90,25.10,72073
25-Feb-22,23.00,24.80,22.40,24.80,453525
24-Feb-22,17.15,19.64,17.15,19.42,2347971
23-Feb-22,19.27,19.36,17.80,17.89,94369
22-Feb-22,19.80,20.02,18.94,19.27,39205
21-Feb-22,22.49,22.50,21.42,21.68,6375
18-Feb-22,21.21,21.21,19.97,19.97,280777
17-Feb-22,22.64,22.64,20.96,20.96,31401
16-Feb-22,23.54,23.67,22.54,22.54,29164
15-Feb-22,24.01,24.01,23.00,23.68,152674
14-Feb-22,22.50,24.23,22.25,23.68,7641
11-Feb-22,23.88,24.51,22.54,22.63,88219
10-Feb-22,23.77,24.40,22.78,23.87,35209
09-Feb-22,21.50,23.56,21.50,23.49,66928
08-Feb-22,21.48,21.64,21.10,21.50,96727
07-Feb-22,23.13,23.40,21.48,21.48,17146
04-Feb-22,21.86,23.27,21.50,23.06,74886
03-Feb-22,24.06,24.06,21.26,21.47,242864
02-Feb-22,25.13,25.49,23.75,24.06,65699
01-Feb-22,25.77,27.45,25.77,26.79,294847
31-Jan-22,23.80,25.90,23.80,25.77,35463
28-Jan-22,20.83,23.80,20.83,23.74,55372
27-Jan-22,24.00,24.02,22.43,22.56,253579
26-Jan-22,25.95,26.30,24.48,24.77,5853
25-Jan-22,25.86,25.86,24.01,25.23,18232
24-Jan-22,25.01,25.55,22.80,25.55,49086
21-Jan-22,27.40,27.60,25.97,25.97,127520
20-Jan-22,27.98,29.40,27.85,27.85,27982
19-Jan-22,29.01,29.01,27.91,27.92,8667
18-Jan-22,31.00,31.00,28.40,29.19,720715
17-Jan-22,29.89,30.11,28.62,30.11,4926
14-Jan-22,30.09,30.66,28.80,29.74,25914
13-Jan-22,32.79,32.81,30.25,30.25,21023
12-Jan-22,33.79,34.14,32.40,32.40,34511
11-Jan-22,32.90,33.79,32.55,33.60,3381
10-Jan-22,31.27,32.59,30.42,32.59,49014
07-Jan-22,32.64,33.22,31.89,32.06,3929
06-Jan-22,32.41,33.46,32.20,33.04,31536
05-Jan-22,35.49,35.49,32.75,32.75,502297
04-Jan-22,37.59,37.59,34.51,35.62,615738
03-Jan-22,36.79,37.19,36.36,36.72,23735
30-Dec-21,36.62,37.90,35.92,37.26,8668129
29-Dec-21,37.17,37.34,36.26,37.17,38815
28-Dec-21,38.46,38.63,36.87,37.15,34223
27-Dec-21,38.72,38.72,37.80,38.31,7689
23-Dec-21,38.68,38.68,38.03,38.26,5642
22-Dec-21,38.70,38.88,37.66,38.22,86599
21-Dec-21,37.14,39.65,36.70,39.17,67256
20-Dec-21,37.40,37.40,36.11,36.70,10767
17-Dec-21,38.28,38.28,35.08,38.17,1293502
16-Dec-21,40.00,40.41,37.55,37.83,42054
15-Dec-21,39.27,39.41,37.60,39.37,47701
14-Dec-21,39.00,39.00,38.74,38.98,545
13-Dec-21,40.50,40.50,39.56,39.95,2902
10-Dec-21,41.99,42.49,40.50,40.50,53404
09-Dec-21,42.83,42.83,40.99,40.99,577324
08-Dec-21,42.00,42.92,42.00,42.92,132027
07-Dec-21,41.01,43.00,41.01,43.00,5850701
06-Dec-21,39.61,41.19,39.61,40.67,28249
03-Dec-21,41.01,42.28,39.00,40.39,173560
02-Dec-21,44.00,44.00,41.43,43.46,427253
01-Dec-21,46.19,47.41,45.00,45.00,27566
30-Nov-21,48.37,48.37,46.19,46.19,198829
29-Nov-21,47.68,47.68,47.42,47.42,95
26-Nov-21,47.68,47.68,47.68,47.68,953
25-Nov-21,47.68,47.68,47.68,47.68,286
24-Nov-21,47.23,48.81,46.79,47.81,148413
23-Nov-21,46.65,47.41,46.65,47.41,53138
22-Nov-21,48.50,48.50,46.00,48.00,52756
19-Nov-21,50.62,50.98,50.50,50.50,1719
18-Nov-21,50.86,51.75,50.86,51.68,1024
17-Nov-21,51.88,51.88,51.00,51.84,30007
16-Nov-21,50.89,52.49,50.45,51.78,18022
12-Nov-21,48.80,49.76,48.80,49.30,119702
11-Nov-21,49.99,50.00,49.00,49.00,40743
10-Nov-21,51.14,51.14,51.14,51.14,613
09-Nov-21,52.59,52.65,50.80,51.04,92597
08-Nov-21,53.11,53.12,52.59,52.59,6425
05-Nov-21,53.00,53.10,52.60,52.60,25572
04-Nov-21,56.38,56.38,55.83,55.83,676
03-Nov-21,56.84,56.84,55.25,56.38,88907

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: S2QU34

cotações, gráficos e mais...