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
23/07/2021	-0,04%	-0,02	54,64	54,64	54,64	54,64	4K	1
22/07/2021	1,69%	0,91	54,66	54,75	54,66	54,75	7K	3
21/07/2021	5,25%	2,68	53,75	52,93	52,93	53,75	10K	4
20/07/2021	3,95%	1,94	51,07	49,54	49,54	51,07	39K	3
19/07/2021	0,29%	0,14	49,13	48,99	47,94	49,13	46K	11
16/07/2021	-0,02%	-0,01	48,99	49,00	48,99	49,00	6K	2
15/07/2021	1,01%	0,49	49,00	49,00	49,00	49,00	14K	1
14/07/2021	-4,51%	-2,29	48,51	48,57	48,51	48,57	15K	2
13/07/2021	-0,82%	-0,42	50,80	50,98	50,80	50,98	51K	3
12/07/2021	4,53%	2,22	51,22	50,61	50,61	51,22	11K	2
08/07/2021	-6,93%	-3,65	49,00	50,12	49,00	50,12	94K	7

07/07/2021	3,60%	1,83	52,65	52,84	52,65	53,50	14K	6
06/07/2021	2,48%	1,23	50,82	49,59	49,59	51,25	31K	3
05/07/2021	0,00%	0,00	49,59	49,59	49,59	49,59	49	1
02/07/2021	1,91%	0,93	49,59	49,59	49,59	49,59	198	1
01/07/2021	-2,05%	-1,02	48,66	48,66	48,66	48,66	3K	2
29/06/2021	2,62%	1,27	49,68	49,30	49,30	49,68	382K	17
28/06/2021	3,00%	1,41	48,41	48,37	48,37	48,41	2K	2
25/06/2021	-2,69%	-1,30	47,00	47,53	47,00	47,53	33K	3
24/06/2021	1,68%	0,80	48,30	48,91	48,30	48,91	13K	3
23/06/2021	-0,34%	-0,16	47,50	47,26	47,26	48,11	24K	4
21/06/2021	-0,27%	-0,13	47,66	47,66	47,66	47,66	95	1
18/06/2021	7,01%	3,13	47,79	48,23	47,79	48,23	10K	3
16/06/2021	-3,69%	-1,71	44,66	44,66	44,66	44,66	133	1
15/06/2021	-0,64%	-0,30	46,37	46,67	46,37	46,67	48K	3
14/06/2021	4,66%	2,08	46,67	46,67	46,67	46,67	12M	1
11/06/2021	2,04%	0,89	44,59	44,59	44,59	44,59	222	1
10/06/2021	0,41%	0,18	43,70	43,50	43,50	43,70	149K	2
09/06/2021	1,14%	0,49	43,52	43,81	43,52	43,81	18K	4
08/06/2021	-2,07%	-0,91	43,03	43,94	42,80	43,94	195K	5
04/06/2021	-4,42%	-2,03	43,94	42,79	42,79	44,41	59K	7
02/06/2021	-0,30%	-0,14	45,97	46,11	45,97	46,11	28K	3
01/06/2021	-0,84%	-0,39	46,11	46,07	45,47	46,11	16K	4
31/05/2021	-0,87%	-0,41	46,50	46,50	46,50	46,50	4K	2
28/05/2021	-0,40%	-0,19	46,91	47,10	46,91	47,10	6K	4
27/05/2021	0,21%	0,10	47,10	47,37	47,10	47,37	1K	5
26/05/2021	0,86%	0,40	47,00	47,00	47,00	47,00	2K	1
25/05/2021	7,87%	3,40	46,60	45,69	45,28	46,60	22K	5
24/05/2021	-1,80%	-0,79	43,20	42,80	42,80	43,20	5K	2
21/05/2021	2,97%	1,27	43,99	43,99	43,99	43,99	1K	1
20/05/2021	2,74%	1,14	42,72	43,80	42,72	43,80	10K	4
19/05/2021	-3,41%	-1,47	41,58	41,94	41,58	41,94	15K	2
18/05/2021	3,09%	1,29	43,05	43,05	43,05	43,05	10K	1
17/05/2021	-2,75%	-1,18	41,76	42,90	41,76	43,84	37K	8
14/05/2021	0,42%	0,18	42,94	42,53	42,53	42,94	9K	2
13/05/2021	-2,17%	-0,95	42,76	42,76	42,76	42,76	9K	1
12/05/2021	-4,35%	-1,99	43,71	44,44	43,71	44,44	11K	3
11/05/2021	1,69%	0,76	45,70	45,70	45,70	45,70	45	1
10/05/2021	-8,06%	-3,94	44,94	48,88	44,94	48,88	8K	6
07/05/2021	5,55%	2,57	48,88	50,39	48,88	50,39	45K	12
06/05/2021	-9,34%	-4,77	46,31	48,96	46,31	48,96	51K	11
05/05/2021	0,51%	0,26	51,08	51,08	51,08	51,08	51	1
04/05/2021	-4,11%	-2,18	50,82	50,00	49,73	50,82	12K	4
03/05/2021	-0,19%	-0,10	53,00	52,50	52,50	53,00	6K	4
30/04/2021	0,00%	0,00	53,10	53,50	53,10	53,50	13K	2
29/04/2021	-3,42%	-1,88	53,10	54,98	52,43	54,98	359K	5
28/04/2021	-1,47%	-0,82	54,98	55,38	54,98	55,38	8K	3
27/04/2021	-0,27%	-0,15	55,80	55,95	55,80	56,63	26K	9
26/04/2021	3,92%	2,11	55,95	53,95	53,95	56,54	1M	455
23/04/2021	-0,39%	-0,21	53,84	53,84	53,84	53,84	22K	3
22/04/2021	-2,17%	-1,20	54,05	54,90	54,05	55,50	51K	4
20/04/2021	0,29%	0,16	55,25	55,09	54,59	55,25	44K	6
19/04/2021	-4,37%	-2,52	55,09	57,00	54,50	57,00	8K	4
16/04/2021	-4,51%	-2,72	57,61	58,00	57,00	58,97	67K	9
15/04/2021	1,74%	1,03	60,33	58,65	58,65	60,40	12K	5
14/04/2021	-4,08%	-2,52	59,30	60,79	59,30	60,79	38K	6
13/04/2021	0,78%	0,48	61,82	62,08	61,82	62,77	220K	8
12/04/2021	8,84%	4,98	61,34	58,00	58,00	61,36	18K	4
08/04/2021	0,70%	0,39	56,36	56,36	56,36	56,36	112	1
07/04/2021	5,01%	2,67	55,97	53,00	53,00	56,37	3M	6
06/04/2021	-	-	53,30	53,30	53,30	53,30	11K	3

Date,Open,High,Low,Close,Volume
23-Jul-21,54.64,54.64,54.64,54.64,3988
22-Jul-21,54.75,54.75,54.66,54.66,6567
21-Jul-21,52.93,53.75,52.93,53.75,9876
20-Jul-21,49.54,51.07,49.54,51.07,39325
19-Jul-21,48.99,49.13,47.94,49.13,46478
16-Jul-21,49.00,49.00,48.99,48.99,6075
15-Jul-21,49.00,49.00,49.00,49.00,13965
14-Jul-21,48.57,48.57,48.51,48.51,15330
13-Jul-21,50.98,50.98,50.80,50.80,50850
12-Jul-21,50.61,51.22,50.61,51.22,11146
08-Jul-21,50.12,50.12,49.00,49.00,94023
07-Jul-21,52.84,53.50,52.65,52.65,14323
06-Jul-21,49.59,51.25,49.59,50.82,31038
05-Jul-21,49.59,49.59,49.59,49.59,49
02-Jul-21,49.59,49.59,49.59,49.59,198
01-Jul-21,48.66,48.66,48.66,48.66,2530
29-Jun-21,49.30,49.68,49.30,49.68,382031
28-Jun-21,48.37,48.41,48.37,48.41,1983
25-Jun-21,47.53,47.53,47.00,47.00,33159
24-Jun-21,48.91,48.91,48.30,48.30,12710
23-Jun-21,47.26,48.11,47.26,47.50,24147
21-Jun-21,47.66,47.66,47.66,47.66,95
18-Jun-21,48.23,48.23,47.79,47.79,9762
16-Jun-21,44.66,44.66,44.66,44.66,133
15-Jun-21,46.67,46.67,46.37,46.37,48201
14-Jun-21,46.67,46.67,46.67,46.67,11513489
11-Jun-21,44.59,44.59,44.59,44.59,222
10-Jun-21,43.50,43.70,43.50,43.70,149491
09-Jun-21,43.81,43.81,43.52,43.52,17774
08-Jun-21,43.94,43.94,42.80,43.03,194704
04-Jun-21,42.79,44.41,42.79,43.94,59006
02-Jun-21,46.11,46.11,45.97,45.97,27652
01-Jun-21,46.07,46.11,45.47,46.11,15800
31-May-21,46.50,46.50,46.50,46.50,3720
28-May-21,47.10,47.10,46.91,46.91,6474
27-May-21,47.37,47.37,47.10,47.10,1463
26-May-21,47.00,47.00,47.00,47.00,2350
25-May-21,45.69,46.60,45.28,46.60,22462
24-May-21,42.80,43.20,42.80,43.20,4732
21-May-21,43.99,43.99,43.99,43.99,1011
20-May-21,43.80,43.80,42.72,42.72,10027
19-May-21,41.94,41.94,41.58,41.58,15033
18-May-21,43.05,43.05,43.05,43.05,9686
17-May-21,42.90,43.84,41.76,41.76,37434
14-May-21,42.53,42.94,42.53,42.94,8630
13-May-21,42.76,42.76,42.76,42.76,8552
12-May-21,44.44,44.44,43.71,43.71,11252
11-May-21,45.70,45.70,45.70,45.70,45
10-May-21,48.88,48.88,44.94,44.94,8111
07-May-21,50.39,50.39,48.88,48.88,44826
06-May-21,48.96,48.96,46.31,46.31,51147
05-May-21,51.08,51.08,51.08,51.08,51
04-May-21,50.00,50.82,49.73,50.82,11677
03-May-21,52.50,53.00,52.50,53.00,5882
30-Apr-21,53.50,53.50,53.10,53.10,13428
29-Apr-21,54.98,54.98,52.43,53.10,359002
28-Apr-21,55.38,55.38,54.98,54.98,7808
27-Apr-21,55.95,56.63,55.80,55.80,25715
26-Apr-21,53.95,56.54,53.95,55.95,1291158
23-Apr-21,53.84,53.84,53.84,53.84,21536
22-Apr-21,54.90,55.50,54.05,54.05,50613
20-Apr-21,55.09,55.25,54.59,55.25,44377
19-Apr-21,57.00,57.00,54.50,55.09,7602
16-Apr-21,58.00,58.97,57.00,57.61,67377
15-Apr-21,58.65,60.40,58.65,60.33,11579
14-Apr-21,60.79,60.79,59.30,59.30,38372
13-Apr-21,62.08,62.77,61.82,61.82,220039
12-Apr-21,58.00,61.36,58.00,61.34,17951
08-Apr-21,56.36,56.36,56.36,56.36,112
07-Apr-21,53.00,56.37,53.00,55.97,2757872
06-Apr-21,53.30,53.30,53.30,53.30,11459

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: S2QU34

cotações, gráficos e mais...