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
29/01/2025	2,30%	0,47	20,90	20,75	20,75	21,31	98K	12
28/01/2025	8,84%	1,66	20,43	20,18	20,18	20,75	8K	13
27/01/2025	-9,98%	-2,08	18,77	20,85	18,77	20,85	556	11
24/01/2025	0,72%	0,15	20,85	20,74	20,71	21,12	5K	32
23/01/2025	-0,24%	-0,05	20,70	20,82	20,57	20,85	52K	11
22/01/2025	-7,78%	-1,75	20,75	21,65	20,63	21,65	202K	16
21/01/2025	6,64%	1,40	22,50	21,01	20,40	22,50	429K	18

20/01/2025	0,43%	0,09	21,10	21,10	21,10	21,10	2K	3
17/01/2025	0,72%	0,15	21,01	21,06	21,00	21,35	1K	6
16/01/2025	2,61%	0,53	20,86	20,97	20,86	21,05	3K	6
15/01/2025	1,75%	0,35	20,33	20,66	20,32	20,70	78K	147
14/01/2025	0,71%	0,14	19,98	20,25	19,98	20,25	83K	10
13/01/2025	-1,59%	-0,32	19,84	19,84	19,53	19,84	26K	15
10/01/2025	-2,94%	-0,61	20,16	20,77	20,01	20,77	42K	8
09/01/2025	0,00%	0,00	20,77	20,77	20,77	21,36	3K	5
08/01/2025	-1,94%	-0,41	20,77	21,43	20,77	21,43	680K	21
07/01/2025	-5,19%	-1,16	21,18	22,24	21,18	22,24	26K	49
06/01/2025	-2,95%	-0,68	22,34	23,10	22,33	23,10	92K	13
03/01/2025	7,87%	1,68	23,02	21,34	20,60	23,02	142K	16
02/01/2025	-5,49%	-1,24	21,34	21,54	21,04	21,54	43K	9
30/12/2024	0,09%	0,02	22,58	22,12	21,66	22,58	13K	46
27/12/2024	-0,62%	-0,14	22,56	22,22	21,82	22,56	11K	8
26/12/2024	2,76%	0,61	22,70	22,40	22,35	22,70	455K	11
23/12/2024	0,32%	0,07	22,09	22,11	21,75	22,24	298K	71
20/12/2024	1,85%	0,40	22,02	20,62	20,62	22,02	46K	10
19/12/2024	-3,01%	-0,67	21,62	22,50	21,42	22,50	382K	53
18/12/2024	-3,84%	-0,89	22,29	22,71	22,29	23,50	915K	35
17/12/2024	1,13%	0,26	23,18	22,98	22,89	23,36	39K	12
16/12/2024	2,00%	0,45	22,92	22,47	22,38	23,00	28K	49
13/12/2024	-1,53%	-0,35	22,47	22,88	22,47	22,95	2K	5
12/12/2024	-3,47%	-0,82	22,82	22,98	22,66	23,14	3K	9
11/12/2024	3,68%	0,84	23,64	22,76	22,76	23,75	20K	21
10/12/2024	-2,48%	-0,58	22,80	23,10	22,78	23,20	106K	24
09/12/2024	-2,09%	-0,50	23,38	23,55	23,19	23,76	125K	46
06/12/2024	3,51%	0,81	23,88	21,91	21,91	24,10	223K	17
05/12/2024	-3,23%	-0,77	23,07	23,36	23,07	24,02	54K	14
04/12/2024	6,14%	1,38	23,84	23,04	22,90	23,91	552K	27
03/12/2024	-0,31%	-0,07	22,46	22,46	22,24	22,80	198K	41
02/12/2024	5,68%	1,21	22,53	21,90	21,90	23,20	111K	60
29/11/2024	-0,70%	-0,15	21,32	21,47	21,30	22,00	134K	10
28/11/2024	1,08%	0,23	21,47	20,79	20,68	21,47	21K	4
27/11/2024	2,31%	0,48	21,24	20,91	20,91	21,24	23K	4
26/11/2024	-1,61%	-0,34	20,76	20,77	20,66	20,94	145K	39
25/11/2024	-1,49%	-0,32	21,10	21,42	20,85	21,66	75K	57
22/11/2024	-1,43%	-0,31	21,42	20,03	20,03	21,84	114K	17
21/11/2024	1,07%	0,23	21,73	21,72	21,30	21,88	443K	22
19/11/2024	2,77%	0,58	21,50	21,00	20,98	21,50	831K	42
18/11/2024	8,28%	1,60	20,92	19,32	19,32	20,92	59K	50
14/11/2024	-2,91%	-0,58	19,32	20,05	19,28	20,05	15K	10
13/11/2024	-1,19%	-0,24	19,90	20,04	19,76	20,84	517K	81
12/11/2024	5,33%	1,02	20,14	19,32	19,00	20,14	169K	37
11/11/2024	11,23%	1,93	19,12	17,79	17,40	19,38	63K	48
08/11/2024	-12,52%	-2,46	17,19	17,24	15,99	17,42	138K	95
07/11/2024	11,39%	2,01	19,65	17,28	17,10	19,65	19K	19
06/11/2024	5,69%	0,95	17,64	17,64	17,50	17,78	18K	10
05/11/2024	-0,89%	-0,15	16,69	16,58	16,58	16,69	2K	10
04/11/2024	-0,24%	-0,04	16,84	16,54	16,54	16,84	5K	4
01/11/2024	0,00%	0,00	16,88	16,88	16,88	16,88	405	1
31/10/2024	-0,71%	-0,12	16,88	16,76	16,70	16,90	95K	6
30/10/2024	0,35%	0,06	17,00	16,91	16,91	17,14	22K	8
29/10/2024	-0,47%	-0,08	16,94	17,08	16,90	17,08	5K	38
28/10/2024	3,03%	0,50	17,02	16,71	16,71	17,02	19K	15
25/10/2024	0,61%	0,10	16,52	16,53	16,52	16,64	239K	8
24/10/2024	0,86%	0,14	16,42	16,64	16,41	16,65	179K	13
23/10/2024	-4,18%	-0,71	16,28	16,64	16,16	16,64	24K	45
21/10/2024	-0,29%	-0,05	16,99	17,14	16,92	17,14	170K	6
18/10/2024	1,73%	0,29	17,04	16,76	16,76	17,10	26K	28
17/10/2024	0,48%	0,08	16,75	16,65	16,64	16,75	5K	11
16/10/2024	2,77%	0,45	16,67	16,50	16,30	16,67	54K	10
15/10/2024	1,76%	0,28	16,22	16,26	16,00	16,26	22K	6
14/10/2024	1,08%	0,17	15,94	15,60	15,60	15,94	165K	8
11/10/2024	-1,38%	-0,22	15,77	15,78	15,58	15,81	377	7
10/10/2024	5,06%	0,77	15,99	15,10	15,10	15,99	550K	17
09/10/2024	5,33%	0,77	15,22	15,20	15,14	15,30	4K	8
07/10/2024	-0,41%	-0,06	14,45	14,55	14,45	14,58	333	6
04/10/2024	1,19%	0,17	14,51	14,34	14,34	14,51	28	2
03/10/2024	-0,83%	-0,12	14,34	14,46	14,29	14,46	486	5
01/10/2024	-0,96%	-0,14	14,46	14,60	14,32	14,60	100	4
30/09/2024	0,69%	0,10	14,60	14,50	14,48	14,60	494	4
27/09/2024	-0,28%	-0,04	14,50	14,35	14,34	14,50	33K	5
26/09/2024	-0,07%	-0,01	14,54	14,54	14,20	14,54	40K	5
25/09/2024	-1,02%	-0,15	14,55	14,70	14,55	14,70	743	6
24/09/2024	-2,46%	-0,37	14,70	14,82	14,55	14,82	336	5
23/09/2024	1,07%	0,16	15,07	14,91	14,91	15,08	977	5
20/09/2024	-0,13%	-0,02	14,91	14,78	14,78	14,91	1K	7
19/09/2024	2,12%	0,31	14,93	14,86	14,86	14,97	34K	5
18/09/2024	-0,34%	-0,05	14,62	14,67	14,62	14,67	21K	3
17/09/2024	0,69%	0,10	14,67	14,57	14,57	14,90	66K	11
16/09/2024	2,32%	0,33	14,57	14,21	14,04	14,58	44K	6
13/09/2024	-0,77%	-0,11	14,24	14,37	14,24	14,37	14K	2
12/09/2024	0,14%	0,02	14,35	14,35	14,35	14,35	14	1
11/09/2024	3,09%	0,43	14,33	14,33	14,33	14,33	14	1
10/09/2024	0,58%	0,08	13,90	13,82	13,47	13,90	14K	10
09/09/2024	0,44%	0,06	13,82	14,15	13,71	14,15	70K	6
06/09/2024	-3,98%	-0,57	13,76	14,33	13,69	14,47	2K	9
05/09/2024	-1,10%	-0,16	14,33	14,50	14,33	14,50	941	5
04/09/2024	-0,07%	-0,01	14,49	14,50	14,49	14,65	4K	28
03/09/2024	-3,65%	-0,55	14,50	15,05	14,50	15,05	8K	28
02/09/2024	2,66%	0,39	15,05	14,85	14,85	15,06	917	4
30/08/2024	-3,81%	-0,58	14,66	14,91	14,64	14,92	140K	11
29/08/2024	3,46%	0,51	15,24	14,73	14,73	15,39	12K	13
28/08/2024	0,48%	0,07	14,73	14,36	14,36	14,73	29	2
27/08/2024	1,38%	0,20	14,66	14,38	14,38	14,67	320	4
26/08/2024	0,84%	0,12	14,46	14,46	14,43	14,46	4K	3
23/08/2024	1,06%	0,15	14,34	14,47	14,34	14,47	301	2
22/08/2024	-1,11%	-0,16	14,19	14,49	14,19	14,49	35K	5
21/08/2024	0,35%	0,05	14,35	14,16	14,16	14,35	1K	5
20/08/2024	-0,14%	-0,02	14,30	14,55	14,26	14,55	12K	22
19/08/2024	-0,69%	-0,10	14,32	14,33	14,32	14,45	2K	4
16/08/2024	1,84%	0,26	14,42	14,16	14,16	14,45	235K	8
15/08/2024	3,74%	0,51	14,16	14,01	13,99	14,20	78K	12
14/08/2024	-1,23%	-0,17	13,65	13,87	13,53	13,87	238K	6
13/08/2024	2,22%	0,30	13,82	13,67	13,67	13,91	3K	8
12/08/2024	-1,74%	-0,24	13,52	13,50	13,45	13,53	513	6
09/08/2024	0,66%	0,09	13,76	13,68	13,68	13,76	1K	5
08/08/2024	4,75%	0,62	13,67	13,25	13,25	13,67	6K	9
07/08/2024	1,01%	0,13	13,05	13,26	12,96	13,34	10K	752
06/08/2024	-1,37%	-0,18	12,92	13,10	12,92	13,18	54K	20
05/08/2024	-5,28%	-0,73	13,10	12,85	12,68	13,58	1K	15
02/08/2024	0,07%	0,01	13,83	13,82	13,64	13,83	59K	11
01/08/2024	-1,36%	-0,19	13,82	14,33	13,72	14,34	19K	11
31/07/2024	3,32%	0,45	14,01	13,71	13,71	14,20	3K	78
30/07/2024	-0,59%	-0,08	13,56	13,79	13,49	13,81	229K	10
29/07/2024	-0,22%	-0,03	13,64	13,70	13,57	14,01	1K	44
26/07/2024	-2,15%	-0,30	13,67	13,97	13,60	13,97	16K	7
25/07/2024	-1,20%	-0,17	13,97	14,14	13,94	14,25	3K	6
24/07/2024	-6,79%	-1,03	14,14	14,90	14,07	14,90	148K	17
23/07/2024	-0,13%	-0,02	15,17	15,13	15,13	15,21	2K	23
22/07/2024	-5,06%	-0,81	15,19	16,00	14,92	16,00	3K	12
19/07/2024	4,23%	0,65	16,00	15,35	15,25	16,00	9K	6
18/07/2024	-3,15%	-0,50	15,35	15,76	15,26	15,76	5K	5
17/07/2024	1,28%	0,20	15,85	15,55	15,55	15,85	14K	5
16/07/2024	-4,40%	-0,72	15,65	15,80	15,59	15,80	47K	20
15/07/2024	-	-	16,37	14,83	14,83	16,37	201K	18

Date,Open,High,Low,Close,Volume
29-Jan-25,20.75,21.31,20.75,20.90,97688
28-Jan-25,20.18,20.75,20.18,20.43,7786
27-Jan-25,20.85,20.85,18.77,18.77,556
24-Jan-25,20.74,21.12,20.71,20.85,4867
23-Jan-25,20.82,20.85,20.57,20.70,52072
22-Jan-25,21.65,21.65,20.63,20.75,202147
21-Jan-25,21.01,22.50,20.40,22.50,429342
20-Jan-25,21.10,21.10,21.10,21.10,2194
17-Jan-25,21.06,21.35,21.00,21.01,1118
16-Jan-25,20.97,21.05,20.86,20.86,2884
15-Jan-25,20.66,20.70,20.32,20.33,77657
14-Jan-25,20.25,20.25,19.98,19.98,83126
13-Jan-25,19.84,19.84,19.53,19.84,26111
10-Jan-25,20.77,20.77,20.01,20.16,41639
09-Jan-25,20.77,21.36,20.77,20.77,2866
08-Jan-25,21.43,21.43,20.77,20.77,679569
07-Jan-25,22.24,22.24,21.18,21.18,25808
06-Jan-25,23.10,23.10,22.33,22.34,91793
03-Jan-25,21.34,23.02,20.60,23.02,142398
02-Jan-25,21.54,21.54,21.04,21.34,42986
30-Dec-24,22.12,22.58,21.66,22.58,12906
27-Dec-24,22.22,22.56,21.82,22.56,11352
26-Dec-24,22.40,22.70,22.35,22.70,454697
23-Dec-24,22.11,22.24,21.75,22.09,298455
20-Dec-24,20.62,22.02,20.62,22.02,45877
19-Dec-24,22.50,22.50,21.42,21.62,381707
18-Dec-24,22.71,23.50,22.29,22.29,914644
17-Dec-24,22.98,23.36,22.89,23.18,38684
16-Dec-24,22.47,23.00,22.38,22.92,27852
13-Dec-24,22.88,22.95,22.47,22.47,2408
12-Dec-24,22.98,23.14,22.66,22.82,2627
11-Dec-24,22.76,23.75,22.76,23.64,19852
10-Dec-24,23.10,23.20,22.78,22.80,106298
09-Dec-24,23.55,23.76,23.19,23.38,124624
06-Dec-24,21.91,24.10,21.91,23.88,223186
05-Dec-24,23.36,24.02,23.07,23.07,54416
04-Dec-24,23.04,23.91,22.90,23.84,552192
03-Dec-24,22.46,22.80,22.24,22.46,198452
02-Dec-24,21.90,23.20,21.90,22.53,110959
29-Nov-24,21.47,22.00,21.30,21.32,134206
28-Nov-24,20.79,21.47,20.68,21.47,20767
27-Nov-24,20.91,21.24,20.91,21.24,23091
26-Nov-24,20.77,20.94,20.66,20.76,145064
25-Nov-24,21.42,21.66,20.85,21.10,75324
22-Nov-24,20.03,21.84,20.03,21.42,113583
21-Nov-24,21.72,21.88,21.30,21.73,442971
19-Nov-24,21.00,21.50,20.98,21.50,831197
18-Nov-24,19.32,20.92,19.32,20.92,59496
14-Nov-24,20.05,20.05,19.28,19.32,14587
13-Nov-24,20.04,20.84,19.76,19.90,517371
12-Nov-24,19.32,20.14,19.00,20.14,168836
11-Nov-24,17.79,19.38,17.40,19.12,63111
08-Nov-24,17.24,17.42,15.99,17.19,137575
07-Nov-24,17.28,19.65,17.10,19.65,18605
06-Nov-24,17.64,17.78,17.50,17.64,17907
05-Nov-24,16.58,16.69,16.58,16.69,1918
04-Nov-24,16.54,16.84,16.54,16.84,4865
01-Nov-24,16.88,16.88,16.88,16.88,405
31-Oct-24,16.76,16.90,16.70,16.88,95038
30-Oct-24,16.91,17.14,16.91,17.00,22393
29-Oct-24,17.08,17.08,16.90,16.94,4742
28-Oct-24,16.71,17.02,16.71,17.02,19433
25-Oct-24,16.53,16.64,16.52,16.52,239018
24-Oct-24,16.64,16.65,16.41,16.42,178696
23-Oct-24,16.64,16.64,16.16,16.28,23705
21-Oct-24,17.14,17.14,16.92,16.99,170426
18-Oct-24,16.76,17.10,16.76,17.04,25534
17-Oct-24,16.65,16.75,16.64,16.75,4863
16-Oct-24,16.50,16.67,16.30,16.67,53923
15-Oct-24,16.26,16.26,16.00,16.22,22344
14-Oct-24,15.60,15.94,15.60,15.94,164508
11-Oct-24,15.78,15.81,15.58,15.77,377
10-Oct-24,15.10,15.99,15.10,15.99,549992
09-Oct-24,15.20,15.30,15.14,15.22,3511
07-Oct-24,14.55,14.58,14.45,14.45,333
04-Oct-24,14.34,14.51,14.34,14.51,28
03-Oct-24,14.46,14.46,14.29,14.34,486
01-Oct-24,14.60,14.60,14.32,14.46,100
30-Sep-24,14.50,14.60,14.48,14.60,494
27-Sep-24,14.35,14.50,14.34,14.50,33324
26-Sep-24,14.54,14.54,14.20,14.54,40131
25-Sep-24,14.70,14.70,14.55,14.55,743
24-Sep-24,14.82,14.82,14.55,14.70,336
23-Sep-24,14.91,15.08,14.91,15.07,977
20-Sep-24,14.78,14.91,14.78,14.91,1277
19-Sep-24,14.86,14.97,14.86,14.93,33542
18-Sep-24,14.67,14.67,14.62,14.62,20804
17-Sep-24,14.57,14.90,14.57,14.67,65986
16-Sep-24,14.21,14.58,14.04,14.57,44380
13-Sep-24,14.37,14.37,14.24,14.24,14254
12-Sep-24,14.35,14.35,14.35,14.35,14
11-Sep-24,14.33,14.33,14.33,14.33,14
10-Sep-24,13.82,13.90,13.47,13.90,14182
09-Sep-24,14.15,14.15,13.71,13.82,69529
06-Sep-24,14.33,14.47,13.69,13.76,1916
05-Sep-24,14.50,14.50,14.33,14.33,941
04-Sep-24,14.50,14.65,14.49,14.49,4266
03-Sep-24,15.05,15.05,14.50,14.50,7825
02-Sep-24,14.85,15.06,14.85,15.05,917
30-Aug-24,14.91,14.92,14.64,14.66,140184
29-Aug-24,14.73,15.39,14.73,15.24,11855
28-Aug-24,14.36,14.73,14.36,14.73,29
27-Aug-24,14.38,14.67,14.38,14.66,320
26-Aug-24,14.46,14.46,14.43,14.46,4335
23-Aug-24,14.47,14.47,14.34,14.34,301
22-Aug-24,14.49,14.49,14.19,14.19,35392
21-Aug-24,14.16,14.35,14.16,14.35,1176
20-Aug-24,14.55,14.55,14.26,14.30,11936
19-Aug-24,14.33,14.45,14.32,14.32,2230
16-Aug-24,14.16,14.45,14.16,14.42,234738
15-Aug-24,14.01,14.20,13.99,14.16,78201
14-Aug-24,13.87,13.87,13.53,13.65,238395
13-Aug-24,13.67,13.91,13.67,13.82,3224
12-Aug-24,13.50,13.53,13.45,13.52,513
09-Aug-24,13.68,13.76,13.68,13.76,1137
08-Aug-24,13.25,13.67,13.25,13.67,5724
07-Aug-24,13.26,13.34,12.96,13.05,9958
06-Aug-24,13.10,13.18,12.92,12.92,53989
05-Aug-24,12.85,13.58,12.68,13.10,1282
02-Aug-24,13.82,13.83,13.64,13.83,58873
01-Aug-24,14.33,14.34,13.72,13.82,19490
31-Jul-24,13.71,14.20,13.71,14.01,2851
30-Jul-24,13.79,13.81,13.49,13.56,228597
29-Jul-24,13.70,14.01,13.57,13.64,1191
26-Jul-24,13.97,13.97,13.60,13.67,16060
25-Jul-24,14.14,14.25,13.94,13.97,3175
24-Jul-24,14.90,14.90,14.07,14.14,147625
23-Jul-24,15.13,15.21,15.13,15.17,1591
22-Jul-24,16.00,16.00,14.92,15.19,3322
19-Jul-24,15.35,16.00,15.25,16.00,8526
18-Jul-24,15.76,15.76,15.26,15.35,5197
17-Jul-24,15.55,15.85,15.55,15.85,13724
16-Jul-24,15.80,15.80,15.59,15.65,47212
15-Jul-24,14.83,16.37,14.83,16.37,200509

*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: S2QU34