Cotação atual, histórico e gráfico do papel: S2RE34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/08/2025 | 0,08% | 0,07 | 88,90 | 88,90 | 88,90 | 88,90 | 889 | 1 |
| 21/08/2025 | 2,17% | 1,89 | 88,83 | 88,92 | 88,83 | 88,92 | 9K | 2 |
| 15/08/2025 | 0,42% | 0,36 | 86,94 | 86,65 | 86,65 | 86,94 | 520 | 2 |
| 14/08/2025 | 0,63% | 0,54 | 86,58 | 86,58 | 86,58 | 86,58 | 86 | 1 |
| 12/08/2025 | 1,46% | 1,24 | 86,04 | 86,04 | 86,04 | 86,04 | 430 | 1 |
| 11/08/2025 | 0,90% | 0,76 | 84,80 | 84,80 | 84,80 | 84,80 | 84 | 1 |
| 08/08/2025 | -1,85% | -1,58 | 84,04 | 85,50 | 84,04 | 85,50 | 4K | 2 |
|
|
| 07/08/2025 | -0,44% | -0,38 | 85,62 | 85,62 | 85,62 | 85,62 | 256 | 1 |
| 06/08/2025 | 2,87% | 2,40 | 86,00 | 85,44 | 85,28 | 86,00 | 5K | 4 |
| 05/08/2025 | 0,97% | 0,80 | 83,60 | 82,80 | 82,80 | 83,60 | 4K | 2 |
| 04/08/2025 | -2,45% | -2,08 | 82,80 | 82,80 | 82,80 | 82,80 | 8K | 3 |
| 01/08/2025 | -0,26% | -0,22 | 84,88 | 84,88 | 84,88 | 84,88 | 84 | 1 |
| 31/07/2025 | 1,60% | 1,34 | 85,10 | 85,26 | 85,10 | 85,26 | 9K | 5 |
| 29/07/2025 | -4,99% | -4,40 | 83,76 | 83,76 | 83,76 | 83,76 | 6K | 3 |
| 25/07/2025 | 3,77% | 3,20 | 88,16 | 88,16 | 88,16 | 88,16 | 88 | 1 |
| 22/07/2025 | -1,87% | -1,62 | 84,96 | 84,96 | 84,96 | 84,96 | 2K | 1 |
| 21/07/2025 | 0,02% | 0,02 | 86,58 | 86,56 | 86,56 | 86,58 | 43K | 3 |
| 10/07/2025 | -1,15% | -1,01 | 86,56 | 83,44 | 83,44 | 86,56 | 503 | 2 |
| 08/07/2025 | -0,21% | -0,18 | 87,57 | 87,57 | 87,57 | 87,57 | 87 | 1 |
| 07/07/2025 | 2,61% | 2,23 | 87,75 | 87,93 | 87,75 | 87,93 | 14K | 2 |
| 04/07/2025 | -1,94% | -1,69 | 85,52 | 85,52 | 85,52 | 85,52 | 1K | 1 |
| 02/07/2025 | 0,00% | 0,00 | 87,21 | 87,21 | 87,21 | 87,21 | 436 | 1 |
| 01/07/2025 | 0,73% | 0,63 | 87,21 | 87,21 | 87,21 | 87,21 | 174 | 2 |
| 26/06/2025 | 3,06% | 2,57 | 86,58 | 90,00 | 86,58 | 90,00 | 709 | 2 |
| 20/06/2025 | 0,26% | 0,22 | 84,01 | 84,01 | 84,01 | 84,01 | 168 | 1 |
| 18/06/2025 | -1,27% | -1,08 | 83,79 | 83,97 | 83,79 | 83,97 | 3K | 2 |
| 17/06/2025 | -1,31% | -1,13 | 84,87 | 84,87 | 84,87 | 84,87 | 254 | 2 |
| 16/06/2025 | -2,09% | -1,84 | 86,00 | 87,24 | 85,77 | 87,24 | 5K | 4 |
| 12/06/2025 | -2,44% | -2,20 | 87,84 | 87,84 | 87,84 | 87,84 | 351 | 1 |
| 11/06/2025 | 0,04% | 0,04 | 90,04 | 90,04 | 90,04 | 90,04 | 900 | 1 |
| 10/06/2025 | 1,01% | 0,90 | 90,00 | 90,00 | 90,00 | 90,00 | 900 | 1 |
| 09/06/2025 | -1,22% | -1,10 | 89,10 | 89,10 | 89,10 | 89,10 | 891 | 1 |
| 06/06/2025 | -1,46% | -1,34 | 90,20 | 90,18 | 90,18 | 90,20 | 5K | 3 |
| 04/06/2025 | 0,24% | 0,22 | 91,54 | 91,54 | 91,54 | 91,54 | 915 | 1 |
| 03/06/2025 | -1,01% | -0,93 | 91,32 | 91,32 | 91,32 | 91,32 | 182 | 1 |
| 02/06/2025 | 0,69% | 0,63 | 92,25 | 91,12 | 91,12 | 92,25 | 3K | 2 |
| 30/05/2025 | -0,48% | -0,44 | 91,62 | 91,62 | 91,62 | 91,62 | 9K | 1 |
| 29/05/2025 | 1,77% | 1,60 | 92,06 | 91,17 | 91,17 | 92,06 | 3K | 2 |
| 28/05/2025 | 0,51% | 0,46 | 90,46 | 90,00 | 90,00 | 94,00 | 18K | 8 |
| 27/05/2025 | -7,31% | -7,10 | 90,00 | 92,25 | 90,00 | 92,25 | 4K | 4 |
| 26/05/2025 | -6,63% | -6,90 | 97,10 | 95,00 | 95,00 | 101,85 | 40K | 49 |
| 23/05/2025 | 8,11% | 7,80 | 104,00 | 96,20 | 96,20 | 104,00 | 30K | 15 |
| 22/05/2025 | -1,64% | -1,60 | 96,20 | 97,80 | 95,95 | 97,80 | 174K | 38 |
| 21/05/2025 | 0,72% | 0,70 | 97,80 | 97,40 | 97,40 | 98,20 | 23K | 10 |
| 20/05/2025 | -1,02% | -1,00 | 97,10 | 98,50 | 96,68 | 99,10 | 13K | 16 |
| 19/05/2025 | 0,00% | 0,00 | 98,10 | 98,10 | 97,90 | 98,64 | 40K | 12 |
| 16/05/2025 | -0,60% | -0,59 | 98,10 | 94,00 | 92,12 | 98,10 | 13K | 9 |
| 15/05/2025 | 3,64% | 3,47 | 98,69 | 97,56 | 97,50 | 99,20 | 14K | 7 |
| 14/05/2025 | 1,63% | 1,53 | 95,22 | 95,15 | 95,15 | 95,22 | 5K | 2 |
| 13/05/2025 | -0,19% | -0,18 | 93,69 | 94,32 | 93,69 | 94,32 | 753 | 2 |
| 12/05/2025 | 2,66% | 2,43 | 93,87 | 93,87 | 93,87 | 93,87 | 187 | 1 |
| 09/05/2025 | -1,30% | -1,20 | 91,44 | 96,79 | 91,44 | 96,79 | 1K | 4 |
| 08/05/2025 | -3,80% | -3,66 | 92,64 | 96,78 | 92,64 | 96,78 | 11K | 7 |
| 07/05/2025 | 4,49% | 4,14 | 96,30 | 92,16 | 92,16 | 96,30 | 10K | 4 |
| 06/05/2025 | 1,59% | 1,44 | 92,16 | 92,16 | 92,16 | 92,16 | 921 | 1 |
| 05/05/2025 | 20,64% | 15,52 | 90,72 | 90,16 | 90,16 | 90,72 | 4K | 3 |
| 30/04/2025 | 0,00% | 0,00 | 75,20 | 75,20 | 75,20 | 75,20 | 300 | 1 |
| 23/08/2024 | 2,04% | 1,50 | 75,20 | 75,20 | 75,20 | 75,20 | 75 | 1 |
| 12/08/2024 | -15,17% | -13,18 | 73,70 | 73,70 | 73,70 | 73,70 | 2K | 3 |
| 31/07/2024 | 0,46% | 0,40 | 86,88 | 86,88 | 86,88 | 86,88 | 86 | 1 |
| 18/07/2024 | 2,95% | 2,48 | 86,48 | 86,48 | 86,48 | 86,48 | 3K | 3 |
| 19/06/2024 | -3,68% | -3,21 | 84,00 | 84,00 | 84,00 | 84,00 | 1K | 1 |
| 06/06/2024 | 2,46% | 2,09 | 87,21 | 87,21 | 87,21 | 87,21 | 2K | 1 |
| 05/06/2024 | 4,01% | 3,28 | 85,12 | 85,00 | 85,00 | 85,12 | 3K | 2 |
| 04/06/2024 | 3,59% | 2,84 | 81,84 | 81,84 | 81,84 | 81,84 | 4K | 2 |
| 03/06/2024 | -9,60% | -8,39 | 79,00 | 79,00 | 78,95 | 79,00 | 19K | 5 |
| 31/05/2024 | 2,86% | 2,43 | 87,39 | 87,39 | 87,39 | 87,39 | 11K | 1 |
| 29/05/2024 | 1,51% | 1,26 | 84,96 | 84,96 | 84,96 | 84,96 | 13K | 1 |
| 28/05/2024 | -2,95% | -2,54 | 83,70 | 83,70 | 83,70 | 83,70 | 21K | 1 |
| 27/05/2024 | -0,87% | -0,76 | 86,24 | 85,57 | 85,57 | 86,49 | 17K | 5 |
| 24/05/2024 | -0,57% | -0,50 | 87,00 | 87,50 | 87,00 | 87,50 | 15K | 5 |
| 23/05/2024 | -2,91% | -2,62 | 87,50 | 87,50 | 87,50 | 87,50 | 350 | 1 |
| 22/05/2024 | 1,14% | 1,02 | 90,12 | 90,12 | 90,12 | 90,12 | 2K | 1 |
| 21/05/2024 | -1,24% | -1,12 | 89,10 | 89,34 | 89,00 | 89,34 | 2K | 3 |
| 20/05/2024 | -1,04% | -0,95 | 90,22 | 90,22 | 90,22 | 90,22 | 7K | 1 |
| 17/05/2024 | 1,71% | 1,53 | 91,17 | 91,17 | 91,17 | 91,17 | 4K | 1 |
| 16/05/2024 | -1,17% | -1,06 | 89,64 | 89,64 | 89,64 | 89,64 | 6K | 1 |
| 15/05/2024 | 0,67% | 0,60 | 90,70 | 90,70 | 90,70 | 90,70 | 14K | 4 |
| 14/05/2024 | 0,37% | 0,33 | 90,10 | 90,10 | 90,10 | 90,10 | 13K | 1 |
| 13/05/2024 | 0,30% | 0,27 | 89,77 | 89,77 | 89,77 | 89,77 | 12K | 1 |
| 10/05/2024 | 1,34% | 1,18 | 89,50 | 89,50 | 89,50 | 89,50 | 17K | 3 |
| 09/05/2024 | 2,46% | 2,12 | 88,32 | 88,32 | 88,32 | 88,32 | 21K | 1 |
| 08/05/2024 | 1,67% | 1,42 | 86,20 | 86,20 | 86,20 | 86,20 | 9K | 1 |
| 07/05/2024 | -3,69% | -3,25 | 84,78 | 84,78 | 84,78 | 84,78 | 847 | 1 |
| 06/05/2024 | 2,63% | 2,26 | 88,03 | 88,03 | 88,03 | 88,03 | 11K | 1 |
| 03/05/2024 | -0,84% | -0,73 | 85,77 | 85,77 | 85,77 | 85,77 | 9K | 1 |
| 02/05/2024 | -6,49% | -6,00 | 86,50 | 86,50 | 86,50 | 86,50 | 18K | 1 |
| 30/04/2024 | 1,66% | 1,51 | 92,50 | 92,50 | 92,50 | 92,50 | 27K | 1 |
| 29/04/2024 | 0,72% | 0,65 | 90,99 | 90,99 | 90,99 | 90,99 | 25K | 1 |
| 26/04/2024 | 1,26% | 1,12 | 90,34 | 90,18 | 90,18 | 90,34 | 24K | 2 |
| 25/04/2024 | 1,39% | 1,22 | 89,22 | 89,22 | 89,22 | 89,22 | 27K | 1 |
| 24/04/2024 | 1,62% | 1,40 | 88,00 | 88,00 | 88,00 | 88,00 | 24K | 1 |
| 23/04/2024 | 7,28% | 5,88 | 86,60 | 86,60 | 86,60 | 86,60 | 12K | 1 |
| 22/04/2024 | 1,92% | 1,52 | 80,72 | 80,72 | 80,72 | 80,72 | 2K | 1 |
| 19/04/2024 | -5,62% | -4,72 | 79,20 | 79,20 | 79,20 | 79,20 | 2K | 1 |
| 08/04/2024 | 0,12% | 0,10 | 83,92 | 83,92 | 83,92 | 83,92 | 3K | 1 |
| 05/04/2024 | 59,17% | 31,16 | 83,82 | 84,00 | 83,82 | 84,00 | 3K | 6 |
| 18/03/2022 | 7,93% | 3,87 | 52,66 | 52,66 | 52,66 | 52,66 | 52 | 1 |
| 11/03/2022 | -6,43% | -3,35 | 48,79 | 48,79 | 48,79 | 48,79 | 48 | 1 |
| 04/03/2022 | -3,27% | -1,76 | 52,14 | 52,14 | 52,14 | 52,14 | 52 | 1 |
| 23/02/2022 | - | - | 53,90 | 53,90 | 53,90 | 53,90 | 53 | 1 |
Date,Open,High,Low,Close,Volume
26-Aug-25,88.90,88.90,88.90,88.90,889
21-Aug-25,88.92,88.92,88.83,88.83,9069
15-Aug-25,86.65,86.94,86.65,86.94,520
14-Aug-25,86.58,86.58,86.58,86.58,86
12-Aug-25,86.04,86.04,86.04,86.04,430
11-Aug-25,84.80,84.80,84.80,84.80,84
08-Aug-25,85.50,85.50,84.04,84.04,4455
07-Aug-25,85.62,85.62,85.62,85.62,256
06-Aug-25,85.44,86.00,85.28,86.00,4886
05-Aug-25,82.80,83.60,82.80,83.60,4262
04-Aug-25,82.80,82.80,82.80,82.80,7948
01-Aug-25,84.88,84.88,84.88,84.88,84
31-Jul-25,85.26,85.26,85.10,85.10,8518
29-Jul-25,83.76,83.76,83.76,83.76,5863
25-Jul-25,88.16,88.16,88.16,88.16,88
22-Jul-25,84.96,84.96,84.96,84.96,1784
21-Jul-25,86.56,86.58,86.56,86.58,43372
10-Jul-25,83.44,86.56,83.44,86.56,503
08-Jul-25,87.57,87.57,87.57,87.57,87
07-Jul-25,87.93,87.93,87.75,87.75,13716
04-Jul-25,85.52,85.52,85.52,85.52,1282
02-Jul-25,87.21,87.21,87.21,87.21,436
01-Jul-25,87.21,87.21,87.21,87.21,174
26-Jun-25,90.00,90.00,86.58,86.58,709
20-Jun-25,84.01,84.01,84.01,84.01,168
18-Jun-25,83.97,83.97,83.79,83.79,2602
17-Jun-25,84.87,84.87,84.87,84.87,254
16-Jun-25,87.24,87.24,85.77,86.00,5084
12-Jun-25,87.84,87.84,87.84,87.84,351
11-Jun-25,90.04,90.04,90.04,90.04,900
10-Jun-25,90.00,90.00,90.00,90.00,900
09-Jun-25,89.10,89.10,89.10,89.10,891
06-Jun-25,90.18,90.20,90.18,90.20,5051
04-Jun-25,91.54,91.54,91.54,91.54,915
03-Jun-25,91.32,91.32,91.32,91.32,182
02-Jun-25,91.12,92.25,91.12,92.25,2858
30-May-25,91.62,91.62,91.62,91.62,9162
29-May-25,91.17,92.06,91.17,92.06,3027
28-May-25,90.00,94.00,90.00,90.46,18204
27-May-25,92.25,92.25,90.00,90.00,3622
26-May-25,95.00,101.85,95.00,97.10,39511
23-May-25,96.20,104.00,96.20,104.00,29977
22-May-25,97.80,97.80,95.95,96.20,173518
21-May-25,97.40,98.20,97.40,97.80,23177
20-May-25,98.50,99.10,96.68,97.10,13159
19-May-25,98.10,98.64,97.90,98.10,39515
16-May-25,94.00,98.10,92.12,98.10,13317
15-May-25,97.56,99.20,97.50,98.69,14257
14-May-25,95.15,95.22,95.15,95.22,5138
13-May-25,94.32,94.32,93.69,93.69,753
12-May-25,93.87,93.87,93.87,93.87,187
09-May-25,96.79,96.79,91.44,91.44,1395
08-May-25,96.78,96.78,92.64,92.64,10985
07-May-25,92.16,96.30,92.16,96.30,10190
06-May-25,92.16,92.16,92.16,92.16,921
05-May-25,90.16,90.72,90.16,90.72,4081
30-Apr-25,75.20,75.20,75.20,75.20,300
23-Aug-24,75.20,75.20,75.20,75.20,75
12-Aug-24,73.70,73.70,73.70,73.70,2432
31-Jul-24,86.88,86.88,86.88,86.88,86
18-Jul-24,86.48,86.48,86.48,86.48,2853
19-Jun-24,84.00,84.00,84.00,84.00,1008
06-Jun-24,87.21,87.21,87.21,87.21,1744
05-Jun-24,85.00,85.12,85.00,85.12,2975
04-Jun-24,81.84,81.84,81.84,81.84,4092
03-Jun-24,79.00,79.00,78.95,79.00,18959
31-May-24,87.39,87.39,87.39,87.39,11360
29-May-24,84.96,84.96,84.96,84.96,12744
28-May-24,83.70,83.70,83.70,83.70,20925
27-May-24,85.57,86.49,85.57,86.24,16651
24-May-24,87.50,87.50,87.00,87.00,15329
23-May-24,87.50,87.50,87.50,87.50,350
22-May-24,90.12,90.12,90.12,90.12,1802
21-May-24,89.34,89.34,89.00,89.10,2141
20-May-24,90.22,90.22,90.22,90.22,7217
17-May-24,91.17,91.17,91.17,91.17,3646
16-May-24,89.64,89.64,89.64,89.64,6274
15-May-24,90.70,90.70,90.70,90.70,13605
14-May-24,90.10,90.10,90.10,90.10,12614
13-May-24,89.77,89.77,89.77,89.77,11670
10-May-24,89.50,89.50,89.50,89.50,17005
09-May-24,88.32,88.32,88.32,88.32,21196
08-May-24,86.20,86.20,86.20,86.20,8620
07-May-24,84.78,84.78,84.78,84.78,847
06-May-24,88.03,88.03,88.03,88.03,11443
03-May-24,85.77,85.77,85.77,85.77,9434
02-May-24,86.50,86.50,86.50,86.50,18165
30-Apr-24,92.50,92.50,92.50,92.50,26825
29-Apr-24,90.99,90.99,90.99,90.99,24567
26-Apr-24,90.18,90.34,90.18,90.34,24385
25-Apr-24,89.22,89.22,89.22,89.22,26766
24-Apr-24,88.00,88.00,88.00,88.00,23760
23-Apr-24,86.60,86.60,86.60,86.60,12124
22-Apr-24,80.72,80.72,80.72,80.72,1614
19-Apr-24,79.20,79.20,79.20,79.20,2376
08-Apr-24,83.92,83.92,83.92,83.92,2517
05-Apr-24,84.00,84.00,83.82,83.82,3357
18-Mar-22,52.66,52.66,52.66,52.66,52
11-Mar-22,48.79,48.79,48.79,48.79,48
04-Mar-22,52.14,52.14,52.14,52.14,52
23-Feb-22,53.90,53.90,53.90,53.90,53
*exoneração de responsabilidade e termos de uso