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
29/11/2023	1,05%	0,13	12,53	12,55	12,52	12,65	30K	29
28/11/2023	5,08%	0,60	12,40	11,80	11,80	12,43	271K	17
27/11/2023	0,51%	0,06	11,80	11,74	11,60	11,90	568	5
24/11/2023	0,86%	0,10	11,74	11,69	11,64	11,75	64K	7
22/11/2023	1,57%	0,18	11,64	11,55	11,46	11,64	69K	10
21/11/2023	-1,21%	-0,14	11,46	11,40	11,40	11,47	43K	5
20/11/2023	1,58%	0,18	11,60	11,17	11,17	11,60	1K	12
17/11/2023	5,06%	0,55	11,42	11,00	11,00	11,42	64K	23
16/11/2023	1,21%	0,13	10,87	10,87	10,82	10,97	70K	14
14/11/2023	5,71%	0,58	10,74	10,13	10,13	10,74	51K	14
13/11/2023	0,99%	0,10	10,16	10,06	10,06	10,23	95K	7

10/11/2023	-1,37%	-0,14	10,06	10,09	10,02	10,13	135K	9
09/11/2023	-1,64%	-0,17	10,20	10,37	10,10	10,37	36K	6
08/11/2023	4,12%	0,41	10,37	9,92	9,92	10,40	136K	286
07/11/2023	2,47%	0,24	9,96	9,65	9,64	10,05	363K	234
06/11/2023	1,46%	0,14	9,72	9,55	9,46	9,73	92K	68
03/11/2023	19,90%	1,59	9,58	9,80	9,58	10,10	49K	51
01/11/2023	-0,87%	-0,07	7,99	7,99	7,92	8,05	99K	9
31/10/2023	2,15%	0,17	8,06	7,98	7,90	8,09	11K	5
30/10/2023	-1,38%	-0,11	7,89	8,00	7,89	8,00	147K	4
27/10/2023	-5,88%	-0,50	8,00	8,00	7,85	8,08	11K	15
26/10/2023	2,66%	0,22	8,50	8,50	8,38	8,50	97K	6
25/10/2023	-8,20%	-0,74	8,28	8,67	8,28	8,67	18K	15
24/10/2023	1,58%	0,14	9,02	8,95	8,95	9,17	389K	8
23/10/2023	0,23%	0,02	8,88	8,73	8,73	8,90	326K	11
20/10/2023	-0,89%	-0,08	8,86	8,91	8,86	8,91	35	3
19/10/2023	-2,19%	-0,20	8,94	9,14	8,94	9,14	519K	15
18/10/2023	-1,08%	-0,10	9,14	9,24	9,14	9,24	10K	3
17/10/2023	1,65%	0,15	9,24	9,01	9,01	9,24	85K	9
16/10/2023	3,30%	0,29	9,09	9,09	9,09	9,09	81K	4
13/10/2023	-6,08%	-0,57	8,80	9,00	8,80	9,00	16K	13
11/10/2023	1,19%	0,11	9,37	9,44	9,33	9,44	570	6
10/10/2023	2,89%	0,26	9,26	9,14	9,14	9,39	54K	7
09/10/2023	-0,55%	-0,05	9,00	8,94	8,94	9,00	3K	3
06/10/2023	2,26%	0,20	9,05	8,85	8,85	9,05	62	2
05/10/2023	2,19%	0,19	8,85	8,60	8,49	8,85	3K	10
04/10/2023	0,00%	0,00	8,66	8,66	8,59	8,68	44K	9
03/10/2023	-1,48%	-0,13	8,66	8,68	8,66	8,76	4K	8
02/10/2023	-1,90%	-0,17	8,79	8,93	8,78	8,96	61K	9
29/09/2023	0,00%	0,00	8,96	9,03	8,96	9,03	331	5
28/09/2023	1,01%	0,09	8,96	8,90	8,76	8,96	232K	13
27/09/2023	-0,89%	-0,08	8,87	8,99	8,87	9,01	482K	21
26/09/2023	-0,56%	-0,05	8,95	9,00	8,95	9,04	56K	6
25/09/2023	1,69%	0,15	9,00	8,85	8,85	9,03	404K	12
22/09/2023	-1,88%	-0,17	8,85	9,02	8,84	9,02	857K	24
21/09/2023	-3,01%	-0,28	9,02	9,30	8,94	9,30	139K	19
20/09/2023	-3,83%	-0,37	9,30	9,67	9,30	9,67	406K	61
19/09/2023	-3,30%	-0,33	9,67	10,00	9,67	10,00	1M	29
18/09/2023	-2,34%	-0,24	10,00	10,24	9,99	10,24	114K	12
15/09/2023	-2,20%	-0,23	10,24	10,47	10,20	10,47	1K	4
14/09/2023	-1,69%	-0,18	10,47	10,56	10,46	10,56	3K	8
13/09/2023	-1,48%	-0,16	10,65	10,77	10,63	10,77	6K	14
12/09/2023	1,50%	0,16	10,81	10,65	10,65	10,97	280	5
11/09/2023	0,57%	0,06	10,65	10,59	10,59	10,67	10K	9
08/09/2023	-8,23%	-0,95	10,59	10,90	10,55	10,90	586K	32
06/09/2023	-1,20%	-0,14	11,54	11,62	11,54	11,84	918K	46
05/09/2023	1,21%	0,14	11,68	11,54	11,54	11,78	29K	6
04/09/2023	-0,26%	-0,03	11,54	11,61	11,54	11,61	69	3
01/09/2023	1,85%	0,21	11,57	11,43	11,43	11,57	7K	3
31/08/2023	1,16%	0,13	11,36	11,52	11,33	11,52	793K	15
30/08/2023	0,54%	0,06	11,23	11,27	11,23	11,27	1K	2
29/08/2023	3,43%	0,37	11,17	10,80	10,80	11,20	46K	14
28/08/2023	-0,83%	-0,09	10,80	10,94	10,80	11,01	3K	10
25/08/2023	-0,09%	-0,01	10,89	10,90	10,83	10,99	45K	20
24/08/2023	-1,62%	-0,18	10,90	11,00	10,85	11,00	128K	14
23/08/2023	0,27%	0,03	11,08	11,05	11,04	11,08	1K	4
22/08/2023	-3,41%	-0,39	11,05	11,22	11,04	11,22	3K	4
21/08/2023	0,97%	0,11	11,44	11,36	11,23	11,44	13K	8
18/08/2023	0,98%	0,11	11,33	11,45	10,99	11,45	3K	105
17/08/2023	-2,86%	-0,33	11,22	11,27	11,21	11,37	104K	14
16/08/2023	-0,60%	-0,07	11,55	11,63	11,48	11,63	12K	7
15/08/2023	-2,84%	-0,34	11,62	11,96	11,62	11,96	8K	6
14/08/2023	0,76%	0,09	11,96	12,01	11,87	12,01	24K	18
11/08/2023	-1,74%	-0,21	11,87	11,97	11,87	11,97	48K	8
10/08/2023	-2,50%	-0,31	12,08	12,39	12,08	12,54	23K	6
09/08/2023	0,65%	0,08	12,39	12,31	12,28	12,57	9K	8
08/08/2023	-1,52%	-0,19	12,31	12,38	12,23	12,42	52K	9
07/08/2023	1,21%	0,15	12,50	11,81	11,81	12,73	680K	45
04/08/2023	-14,00%	-2,01	12,35	14,19	12,33	14,19	960K	74
03/08/2023	0,00%	0,00	14,36	14,26	14,19	14,36	547K	13
02/08/2023	-4,77%	-0,72	14,36	14,44	14,36	14,44	12K	4
01/08/2023	-0,79%	-0,12	15,08	15,02	14,93	15,08	420	4
31/07/2023	2,15%	0,32	15,20	14,70	14,70	15,38	153K	16
28/07/2023	2,62%	0,38	14,88	14,83	14,83	14,88	4K	3
27/07/2023	-0,62%	-0,09	14,50	14,80	14,50	14,93	25K	4
26/07/2023	-0,41%	-0,06	14,59	14,40	14,40	14,59	83K	6
25/07/2023	0,62%	0,09	14,65	14,56	14,56	14,65	87	3
24/07/2023	0,48%	0,07	14,56	14,32	14,32	14,56	93K	5
21/07/2023	-0,21%	-0,03	14,49	14,65	14,35	14,65	6K	6
20/07/2023	-3,07%	-0,46	14,52	14,83	14,52	14,83	4K	11
19/07/2023	-1,12%	-0,17	14,98	15,19	14,97	15,41	45K	23
18/07/2023	0,80%	0,12	15,15	15,03	14,91	15,20	2K	8
17/07/2023	4,01%	0,58	15,03	14,78	14,76	15,14	50K	14
14/07/2023	-1,23%	-0,18	14,45	14,69	14,44	14,69	45K	8
13/07/2023	6,32%	0,87	14,63	14,33	14,30	14,69	99K	13
12/07/2023	-0,58%	-0,08	13,76	13,90	13,65	13,90	12K	15
11/07/2023	3,28%	0,44	13,84	13,74	13,74	14,00	15K	7
10/07/2023	1,36%	0,18	13,40	13,22	13,14	13,45	300K	13
07/07/2023	3,93%	0,50	13,22	12,98	12,72	13,22	46K	10
06/07/2023	-5,07%	-0,68	12,72	13,00	12,49	13,00	44K	12
05/07/2023	6,35%	0,80	13,40	13,33	13,30	13,40	5K	15
03/07/2023	-0,63%	-0,08	12,60	12,74	12,60	12,79	203	7
30/06/2023	-0,31%	-0,04	12,68	12,68	12,68	12,68	1K	1
29/06/2023	1,76%	0,22	12,72	12,59	12,51	12,72	125	6
28/06/2023	1,54%	0,19	12,50	12,71	12,50	12,71	6K	7
27/06/2023	3,79%	0,45	12,31	11,99	11,99	12,34	231K	12
26/06/2023	-1,50%	-0,18	11,86	12,04	11,86	12,10	121K	25
23/06/2023	-1,87%	-0,23	12,04	12,05	11,89	12,05	11K	6
22/06/2023	-2,93%	-0,37	12,27	12,90	12,12	12,90	200K	14
21/06/2023	-1,63%	-0,21	12,64	13,02	12,43	13,02	1K	11
20/06/2023	0,47%	0,06	12,85	12,75	12,60	12,85	198K	12
19/06/2023	-1,62%	-0,21	12,79	12,85	12,59	12,85	32K	6
16/06/2023	2,04%	0,26	13,00	12,82	12,80	13,00	5K	5
15/06/2023	1,19%	0,15	12,74	12,75	12,74	12,75	165	3
14/06/2023	-2,10%	-0,27	12,59	13,12	12,57	13,12	44K	8
13/06/2023	2,96%	0,37	12,86	12,80	12,75	12,86	5K	8
12/06/2023	-1,42%	-0,18	12,49	12,82	12,44	12,82	2K	10
09/06/2023	-3,13%	-0,41	12,67	12,93	12,56	12,99	7K	11
07/06/2023	0,69%	0,09	13,08	13,38	12,90	13,38	14K	15
06/06/2023	4,34%	0,54	12,99	12,36	12,36	13,00	17K	12
05/06/2023	-1,35%	-0,17	12,45	12,57	12,36	12,60	203K	25
02/06/2023	3,53%	0,43	12,62	12,41	12,19	12,70	5K	12
01/06/2023	0,66%	0,08	12,19	12,18	12,00	12,38	4K	11
31/05/2023	2,11%	0,25	12,11	12,12	12,11	12,12	38K	5
30/05/2023	-1,50%	-0,18	11,86	12,04	11,75	12,09	1M	9
29/05/2023	2,29%	0,27	12,04	11,91	11,89	12,18	44K	19
26/05/2023	-1,51%	-0,18	11,77	11,95	11,77	12,09	32K	7
25/05/2023	-1,57%	-0,19	11,95	12,20	11,95	12,20	9K	11
24/05/2023	-0,98%	-0,12	12,14	11,92	11,92	12,26	3K	7
23/05/2023	1,16%	0,14	12,26	12,06	11,93	12,40	78K	12
22/05/2023	4,21%	0,49	12,12	11,62	11,60	12,12	5K	10
19/05/2023	-0,77%	-0,09	11,63	11,83	11,63	11,83	3K	5
18/05/2023	3,63%	0,41	11,72	11,50	11,50	11,90	3K	13
17/05/2023	-	-	11,31	11,04	11,01	11,31	11K	3

Date,Open,High,Low,Close,Volume
29-Nov-23,12.55,12.65,12.52,12.53,29567
28-Nov-23,11.80,12.43,11.80,12.40,270662
27-Nov-23,11.74,11.90,11.60,11.80,568
24-Nov-23,11.69,11.75,11.64,11.74,63899
22-Nov-23,11.55,11.64,11.46,11.64,68676
21-Nov-23,11.40,11.47,11.40,11.46,43078
20-Nov-23,11.17,11.60,11.17,11.60,1466
17-Nov-23,11.00,11.42,11.00,11.42,64146
16-Nov-23,10.87,10.97,10.82,10.87,69912
14-Nov-23,10.13,10.74,10.13,10.74,50995
13-Nov-23,10.06,10.23,10.06,10.16,95424
10-Nov-23,10.09,10.13,10.02,10.06,135354
09-Nov-23,10.37,10.37,10.10,10.20,36275
08-Nov-23,9.92,10.40,9.92,10.37,136385
07-Nov-23,9.65,10.05,9.64,9.96,362508
06-Nov-23,9.55,9.73,9.46,9.72,92069
03-Nov-23,9.80,10.10,9.58,9.58,48763
01-Nov-23,7.99,8.05,7.92,7.99,99204
31-Oct-23,7.98,8.09,7.90,8.06,10837
30-Oct-23,8.00,8.00,7.89,7.89,147120
27-Oct-23,8.00,8.08,7.85,8.00,11320
26-Oct-23,8.50,8.50,8.38,8.50,96859
25-Oct-23,8.67,8.67,8.28,8.28,17776
24-Oct-23,8.95,9.17,8.95,9.02,388889
23-Oct-23,8.73,8.90,8.73,8.88,326036
20-Oct-23,8.91,8.91,8.86,8.86,35
19-Oct-23,9.14,9.14,8.94,8.94,518775
18-Oct-23,9.24,9.24,9.14,9.14,10209
17-Oct-23,9.01,9.24,9.01,9.24,85270
16-Oct-23,9.09,9.09,9.09,9.09,80909
13-Oct-23,9.00,9.00,8.80,8.80,16416
11-Oct-23,9.44,9.44,9.33,9.37,570
10-Oct-23,9.14,9.39,9.14,9.26,54214
09-Oct-23,8.94,9.00,8.94,9.00,2648
06-Oct-23,8.85,9.05,8.85,9.05,62
05-Oct-23,8.60,8.85,8.49,8.85,3396
04-Oct-23,8.66,8.68,8.59,8.66,43652
03-Oct-23,8.68,8.76,8.66,8.66,4352
02-Oct-23,8.93,8.96,8.78,8.79,61315
29-Sep-23,9.03,9.03,8.96,8.96,331
28-Sep-23,8.90,8.96,8.76,8.96,232174
27-Sep-23,8.99,9.01,8.87,8.87,481767
26-Sep-23,9.00,9.04,8.95,8.95,56003
25-Sep-23,8.85,9.03,8.85,9.00,403974
22-Sep-23,9.02,9.02,8.84,8.85,857036
21-Sep-23,9.30,9.30,8.94,9.02,139481
20-Sep-23,9.67,9.67,9.30,9.30,406326
19-Sep-23,10.00,10.00,9.67,9.67,1065854
18-Sep-23,10.24,10.24,9.99,10.00,114227
15-Sep-23,10.47,10.47,10.20,10.24,1065
14-Sep-23,10.56,10.56,10.46,10.47,3320
13-Sep-23,10.77,10.77,10.63,10.65,6394
12-Sep-23,10.65,10.97,10.65,10.81,280
11-Sep-23,10.59,10.67,10.59,10.65,9652
08-Sep-23,10.90,10.90,10.55,10.59,585829
06-Sep-23,11.62,11.84,11.54,11.54,917960
05-Sep-23,11.54,11.78,11.54,11.68,29293
04-Sep-23,11.61,11.61,11.54,11.54,69
01-Sep-23,11.43,11.57,11.43,11.57,7427
31-Aug-23,11.52,11.52,11.33,11.36,792892
30-Aug-23,11.27,11.27,11.23,11.23,1307
29-Aug-23,10.80,11.20,10.80,11.17,46421
28-Aug-23,10.94,11.01,10.80,10.80,3188
25-Aug-23,10.90,10.99,10.83,10.89,45377
24-Aug-23,11.00,11.00,10.85,10.90,128099
23-Aug-23,11.05,11.08,11.04,11.08,1340
22-Aug-23,11.22,11.22,11.04,11.05,2623
21-Aug-23,11.36,11.44,11.23,11.44,13160
18-Aug-23,11.45,11.45,10.99,11.33,3387
17-Aug-23,11.27,11.37,11.21,11.22,103602
16-Aug-23,11.63,11.63,11.48,11.55,12143
15-Aug-23,11.96,11.96,11.62,11.62,8494
14-Aug-23,12.01,12.01,11.87,11.96,23650
11-Aug-23,11.97,11.97,11.87,11.87,48249
10-Aug-23,12.39,12.54,12.08,12.08,23299
09-Aug-23,12.31,12.57,12.28,12.39,9232
08-Aug-23,12.38,12.42,12.23,12.31,52246
07-Aug-23,11.81,12.73,11.81,12.50,679534
04-Aug-23,14.19,14.19,12.33,12.35,960348
03-Aug-23,14.26,14.36,14.19,14.36,547087
02-Aug-23,14.44,14.44,14.36,14.36,11509
01-Aug-23,15.02,15.08,14.93,15.08,420
31-Jul-23,14.70,15.38,14.70,15.20,153493
28-Jul-23,14.83,14.88,14.83,14.88,3734
27-Jul-23,14.80,14.93,14.50,14.50,25114
26-Jul-23,14.40,14.59,14.40,14.59,82978
25-Jul-23,14.56,14.65,14.56,14.65,87
24-Jul-23,14.32,14.56,14.32,14.56,93132
21-Jul-23,14.65,14.65,14.35,14.49,6271
20-Jul-23,14.83,14.83,14.52,14.52,4411
19-Jul-23,15.19,15.41,14.97,14.98,44963
18-Jul-23,15.03,15.20,14.91,15.15,1577
17-Jul-23,14.78,15.14,14.76,15.03,49897
14-Jul-23,14.69,14.69,14.44,14.45,44791
13-Jul-23,14.33,14.69,14.30,14.63,99256
12-Jul-23,13.90,13.90,13.65,13.76,11877
11-Jul-23,13.74,14.00,13.74,13.84,15223
10-Jul-23,13.22,13.45,13.14,13.40,300391
07-Jul-23,12.98,13.22,12.72,13.22,46043
06-Jul-23,13.00,13.00,12.49,12.72,44316
05-Jul-23,13.33,13.40,13.30,13.40,4579
03-Jul-23,12.74,12.79,12.60,12.60,203
30-Jun-23,12.68,12.68,12.68,12.68,1293
29-Jun-23,12.59,12.72,12.51,12.72,125
28-Jun-23,12.71,12.71,12.50,12.50,5860
27-Jun-23,11.99,12.34,11.99,12.31,231458
26-Jun-23,12.04,12.10,11.86,11.86,121405
23-Jun-23,12.05,12.05,11.89,12.04,10594
22-Jun-23,12.90,12.90,12.12,12.27,199623
21-Jun-23,13.02,13.02,12.43,12.64,1473
20-Jun-23,12.75,12.85,12.60,12.85,197994
19-Jun-23,12.85,12.85,12.59,12.79,31577
16-Jun-23,12.82,13.00,12.80,13.00,5337
15-Jun-23,12.75,12.75,12.74,12.74,165
14-Jun-23,13.12,13.12,12.57,12.59,43907
13-Jun-23,12.80,12.86,12.75,12.86,4835
12-Jun-23,12.82,12.82,12.44,12.49,1606
09-Jun-23,12.93,12.99,12.56,12.67,7108
07-Jun-23,13.38,13.38,12.90,13.08,13500
06-Jun-23,12.36,13.00,12.36,12.99,16544
05-Jun-23,12.57,12.60,12.36,12.45,202894
02-Jun-23,12.41,12.70,12.19,12.62,4635
01-Jun-23,12.18,12.38,12.00,12.19,3731
31-May-23,12.12,12.12,12.11,12.11,38085
30-May-23,12.04,12.09,11.75,11.86,1052998
29-May-23,11.91,12.18,11.89,12.04,44392
26-May-23,11.95,12.09,11.77,11.77,32250
25-May-23,12.20,12.20,11.95,11.95,9076
24-May-23,11.92,12.26,11.92,12.14,2882
23-May-23,12.06,12.40,11.93,12.26,77960
22-May-23,11.62,12.12,11.60,12.12,4730
19-May-23,11.83,11.83,11.63,11.63,3229
18-May-23,11.50,11.90,11.50,11.72,2581
17-May-23,11.04,11.31,11.01,11.31,11345

*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