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
19/10/2021	3,91%	2,14	56,90	56,98	56,90	56,98	2K	3
18/10/2021	1,44%	0,78	54,76	54,76	54,76	54,76	547	1
15/10/2021	-1,77%	-0,97	53,98	54,39	53,98	54,39	271	2
14/10/2021	-6,85%	-4,04	54,95	55,24	54,95	55,24	111K	7
13/10/2021	13,36%	6,95	58,99	53,95	53,95	58,99	13K	4
11/10/2021	-2,80%	-1,50	52,04	53,54	51,76	53,54	166K	10
08/10/2021	-3,10%	-1,71	53,54	55,25	53,54	55,25	25K	4
07/10/2021	8,06%	4,12	55,25	54,60	54,60	55,25	12K	2
05/10/2021	4,95%	2,41	51,13	50,24	50,24	51,13	52K	2
04/10/2021	-5,93%	-3,07	48,72	50,79	48,50	50,79	22K	3
01/10/2021	-1,35%	-0,71	51,79	51,80	51,67	51,84	70K	88

30/09/2021	0,34%	0,18	52,50	52,00	52,00	52,92	62K	5
29/09/2021	-1,39%	-0,74	52,32	52,32	52,32	52,32	2K	2
28/09/2021	-4,31%	-2,39	53,06	53,60	53,06	53,60	3K	3
27/09/2021	-1,37%	-0,77	55,45	55,47	55,45	55,60	42K	4
24/09/2021	-0,05%	-0,03	56,22	55,61	55,61	56,22	6K	5
23/09/2021	4,52%	2,43	56,25	56,24	56,24	56,25	3K	2
22/09/2021	0,58%	0,31	53,82	53,82	53,82	53,82	538	1
21/09/2021	0,36%	0,19	53,51	53,33	53,33	54,15	162K	422
20/09/2021	-46,68%	-46,68	53,32	84,86	52,75	84,86	3M	580
17/09/2021	84,88%	45,91	100,00	53,89	53,89	100,00	284K	6
16/09/2021	3,84%	2,00	54,09	52,39	52,39	54,09	49K	4
15/09/2021	1,30%	0,67	52,09	52,00	52,00	52,15	1M	4
14/09/2021	-1,04%	-0,54	51,42	51,96	51,42	51,96	5K	4
13/09/2021	-1,81%	-0,96	51,96	52,00	49,90	52,00	229K	19
10/09/2021	-2,18%	-1,18	52,92	52,85	52,40	53,17	645K	9
09/09/2021	0,19%	0,10	54,10	54,25	54,10	54,25	12K	4
08/09/2021	-1,87%	-1,03	54,00	55,25	54,00	55,25	79K	10
06/09/2021	-2,29%	-1,29	55,03	56,34	55,03	56,56	23K	118
03/09/2021	1,29%	0,72	56,32	56,00	56,00	56,32	505	2
02/09/2021	-1,31%	-0,74	55,60	56,00	55,47	56,00	112K	5
01/09/2021	3,15%	1,72	56,34	56,18	55,82	56,34	763K	5
31/08/2021	-4,04%	-2,30	54,62	55,45	54,62	55,45	602	3
30/08/2021	2,56%	1,42	56,92	55,55	55,55	56,92	4K	10
27/08/2021	-0,36%	-0,20	55,50	55,15	55,13	55,50	165K	4
26/08/2021	-1,76%	-1,00	55,70	55,47	55,42	55,75	37K	5
25/08/2021	-0,33%	-0,19	56,70	56,89	56,70	56,89	40K	2
24/08/2021	0,82%	0,46	56,89	57,70	56,89	57,70	3M	4
20/08/2021	0,50%	0,28	56,43	57,20	56,43	57,20	41K	3
19/08/2021	-1,30%	-0,74	56,15	56,47	56,15	56,47	2K	2
18/08/2021	4,19%	2,29	56,89	56,00	56,00	56,89	46K	5
17/08/2021	0,18%	0,10	54,60	54,00	54,00	54,60	93K	2
16/08/2021	-1,84%	-1,02	54,50	55,52	53,93	55,71	8K	4
13/08/2021	-1,70%	-0,96	55,52	56,88	55,52	57,13	221K	5
12/08/2021	0,77%	0,43	56,48	57,18	56,05	57,40	354K	5
11/08/2021	-3,76%	-2,19	56,05	58,10	56,00	58,43	107K	5
10/08/2021	-2,13%	-1,27	58,24	58,24	58,24	58,24	349	1
09/08/2021	6,19%	3,47	59,51	58,72	58,72	60,13	32K	5
04/08/2021	-0,95%	-0,54	56,04	56,25	55,77	56,25	30K	6
03/08/2021	-0,98%	-0,56	56,58	55,57	55,57	56,95	11K	5
02/08/2021	11,04%	5,68	57,14	55,19	54,87	57,14	36K	8
30/07/2021	-2,43%	-1,28	51,46	51,51	51,46	51,94	115K	4
28/07/2021	0,46%	0,24	52,74	52,73	52,73	53,30	1M	21
27/07/2021	-4,09%	-2,24	52,50	54,72	52,00	54,72	320	4
26/07/2021	0,18%	0,10	54,74	55,59	54,43	55,59	42K	3
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
19-Oct-21,56.98,56.98,56.90,56.90,2164
18-Oct-21,54.76,54.76,54.76,54.76,547
15-Oct-21,54.39,54.39,53.98,53.98,271
14-Oct-21,55.24,55.24,54.95,54.95,111081
13-Oct-21,53.95,58.99,53.95,58.99,12793
11-Oct-21,53.54,53.54,51.76,52.04,165718
08-Oct-21,55.25,55.25,53.54,53.54,25347
07-Oct-21,54.60,55.25,54.60,55.25,12415
05-Oct-21,50.24,51.13,50.24,51.13,51632
04-Oct-21,50.79,50.79,48.50,48.72,21689
01-Oct-21,51.80,51.84,51.67,51.79,70077
30-Sep-21,52.00,52.92,52.00,52.50,62126
29-Sep-21,52.32,52.32,52.32,52.32,1621
28-Sep-21,53.60,53.60,53.06,53.06,2663
27-Sep-21,55.47,55.60,55.45,55.45,42354
24-Sep-21,55.61,56.22,55.61,56.22,5689
23-Sep-21,56.24,56.25,56.24,56.25,2868
22-Sep-21,53.82,53.82,53.82,53.82,538
21-Sep-21,53.33,54.15,53.33,53.51,162355
20-Sep-21,84.86,84.86,52.75,53.32,3220209
17-Sep-21,53.89,100.00,53.89,100.00,283599
16-Sep-21,52.39,54.09,52.39,54.09,48531
15-Sep-21,52.00,52.15,52.00,52.09,1339957
14-Sep-21,51.96,51.96,51.42,51.42,5297
13-Sep-21,52.00,52.00,49.90,51.96,228727
10-Sep-21,52.85,53.17,52.40,52.92,644643
09-Sep-21,54.25,54.25,54.10,54.10,11554
08-Sep-21,55.25,55.25,54.00,54.00,79030
06-Sep-21,56.34,56.56,55.03,55.03,22687
03-Sep-21,56.00,56.32,56.00,56.32,505
02-Sep-21,56.00,56.00,55.47,55.60,111694
01-Sep-21,56.18,56.34,55.82,56.34,762516
31-Aug-21,55.45,55.45,54.62,54.62,602
30-Aug-21,55.55,56.92,55.55,56.92,4066
27-Aug-21,55.15,55.50,55.13,55.50,165117
26-Aug-21,55.47,55.75,55.42,55.70,36538
25-Aug-21,56.89,56.89,56.70,56.70,39785
24-Aug-21,57.70,57.70,56.89,56.89,3219717
20-Aug-21,57.20,57.20,56.43,56.43,41340
19-Aug-21,56.47,56.47,56.15,56.15,1635
18-Aug-21,56.00,56.89,56.00,56.89,46418
17-Aug-21,54.00,54.60,54.00,54.60,93252
16-Aug-21,55.52,55.71,53.93,54.50,7583
13-Aug-21,56.88,57.13,55.52,55.52,220828
12-Aug-21,57.18,57.40,56.05,56.48,353962
11-Aug-21,58.10,58.43,56.00,56.05,107402
10-Aug-21,58.24,58.24,58.24,58.24,349
09-Aug-21,58.72,60.13,58.72,59.51,32425
04-Aug-21,56.25,56.25,55.77,56.04,30086
03-Aug-21,55.57,56.95,55.57,56.58,11187
02-Aug-21,55.19,57.14,54.87,57.14,36203
30-Jul-21,51.51,51.94,51.46,51.46,114885
28-Jul-21,52.73,53.30,52.73,52.74,1187162
27-Jul-21,54.72,54.72,52.00,52.50,320
26-Jul-21,55.59,55.59,54.43,54.74,42312
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
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...