Cotação atual, histórico e gráfico do papel: S2TW34

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 S2TW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/07/2026	0,11%	0,03	27,81	27,78	27,78	27,81	8K	2
22/07/2026	-1,28%	-0,36	27,78	28,02	27,78	28,02	5K	4
21/07/2026	-0,53%	-0,15	28,14	28,17	28,14	28,17	84	3
20/07/2026	-2,28%	-0,66	28,29	28,95	28,29	28,95	86	2
17/07/2026	2,01%	0,57	28,95	28,95	28,95	28,95	521	1
10/07/2026	0,78%	0,22	28,38	28,38	28,38	28,38	56	2
09/07/2026	-0,14%	-0,04	28,16	28,16	28,16	28,16	28	1
03/07/2026	-1,12%	-0,32	28,20	28,20	28,20	28,20	112	2
01/07/2026	0,32%	0,09	28,52	28,44	28,44	28,52	56	2
26/06/2026	0,00%	0,00	28,43	28,43	28,43	28,43	28	1
25/06/2026	-3,00%	-0,88	28,43	29,26	28,43	29,26	20K	3
24/06/2026	2,09%	0,60	29,31	29,31	29,31	29,31	29	1
22/06/2026	0,53%	0,15	28,71	28,71	28,68	28,74	1K	8
15/06/2026	-4,03%	-1,20	28,56	29,76	28,56	29,76	1K	9
12/06/2026	1,02%	0,30	29,76	29,76	29,76	29,76	29	1
11/06/2026	0,10%	0,03	29,46	29,46	29,46	29,46	235	1
09/06/2026	0,72%	0,21	29,43	29,43	29,43	29,43	323	1
05/06/2026	3,51%	0,99	29,22	28,25	28,25	29,22	2K	3
01/06/2026	-2,28%	-0,66	28,23	28,38	28,23	28,50	936	4
29/05/2026	-0,62%	-0,18	28,89	29,07	28,89	29,14	3K	4
28/05/2026	-1,12%	-0,33	29,07	29,70	29,07	29,70	265	3
27/05/2026	1,03%	0,30	29,40	29,34	29,34	29,40	322	2
26/05/2026	1,68%	0,48	29,10	28,94	28,94	29,10	2K	2
19/05/2026	0,95%	0,27	28,62	28,35	28,35	28,62	682	3
18/05/2026	-0,74%	-0,21	28,35	28,56	28,35	28,56	85	2
14/05/2026	0,95%	0,27	28,56	28,56	28,56	28,56	142	1
13/05/2026	0,53%	0,15	28,29	28,29	28,29	28,29	537	1
12/05/2026	-3,93%	-1,15	28,14	28,14	28,14	28,14	112	1
08/05/2026	-2,27%	-0,68	29,29	29,29	29,29	29,29	29	1
07/05/2026	-0,40%	-0,12	29,97	29,85	29,85	29,97	329	2
05/05/2026	0,40%	0,12	30,09	29,85	29,85	30,09	209	3
04/05/2026	-1,58%	-0,48	29,97	29,97	29,97	29,97	29	1
30/04/2026	0,69%	0,21	30,45	30,36	30,36	30,51	182	4
29/04/2026	-0,88%	-0,27	30,24	30,25	30,24	30,25	60	2
28/04/2026	0,39%	0,12	30,51	30,51	30,51	30,51	274	1
27/04/2026	0,80%	0,24	30,39	30,00	30,00	30,39	941	2
23/04/2026	-1,08%	-0,33	30,15	30,18	30,15	30,18	180	2
22/04/2026	0,49%	0,15	30,48	30,48	30,48	30,48	60	1
20/04/2026	0,90%	0,27	30,33	30,33	30,33	30,33	121	1
17/04/2026	-0,30%	-0,09	30,06	30,06	30,06	30,06	120	1
16/04/2026	0,10%	0,03	30,15	30,15	30,15	30,15	241	1
15/04/2026	0,60%	0,18	30,12	30,24	30,12	30,24	241	2
14/04/2026	0,91%	0,27	29,94	29,73	29,73	29,94	745	2
13/04/2026	0,44%	0,13	29,67	29,60	29,60	29,67	207	2
10/04/2026	-1,53%	-0,46	29,54	29,70	29,54	29,73	532	6
09/04/2026	0,10%	0,03	30,00	30,00	30,00	30,00	480	2
08/04/2026	0,60%	0,18	29,97	29,97	29,97	29,97	2K	2
07/04/2026	0,78%	0,23	29,79	29,79	29,79	29,79	59	1
06/04/2026	0,14%	0,04	29,56	29,85	29,56	29,85	534	3
02/04/2026	-0,30%	-0,09	29,52	29,61	29,30	29,61	471	3
01/04/2026	-0,77%	-0,23	29,61	29,38	29,38	29,61	236	3
31/03/2026	-4,05%	-1,26	29,84	31,10	29,84	31,10	9K	9
30/03/2026	3,01%	0,91	31,10	30,49	30,49	31,10	6K	5
26/03/2026	-1,34%	-0,41	30,19	30,89	30,19	30,89	215	3
23/03/2026	-0,78%	-0,24	30,60	30,84	30,51	30,84	458	4
17/03/2026	0,29%	0,09	30,84	30,84	30,84	30,84	61	1
16/03/2026	-1,73%	-0,54	30,75	30,75	30,75	30,75	61	1
13/03/2026	1,96%	0,60	31,29	31,29	31,29	31,29	125	1
11/03/2026	-2,42%	-0,76	30,69	30,69	30,69	30,69	92	1
06/03/2026	1,19%	0,37	31,45	31,45	31,45	31,45	31	1
02/03/2026	1,07%	0,33	31,08	30,60	30,60	31,18	1K	4
27/02/2026	1,42%	0,43	30,75	30,86	30,60	30,86	1K	3
26/02/2026	0,76%	0,23	30,32	30,32	30,32	30,32	333	1
25/02/2026	-1,28%	-0,39	30,09	30,87	30,09	30,87	2K	3
24/02/2026	-0,91%	-0,28	30,48	30,54	30,48	30,54	488	2
23/02/2026	-1,03%	-0,32	30,76	30,76	30,76	30,76	184	2
20/02/2026	-0,96%	-0,30	31,08	31,44	31,08	31,44	659	2
19/02/2026	-1,44%	-0,46	31,38	31,20	31,20	31,38	156	2
18/02/2026	1,08%	0,34	31,84	31,38	31,38	31,84	2K	3
13/02/2026	-0,51%	-0,16	31,50	31,66	31,26	31,73	4K	5
11/02/2026	2,13%	0,66	31,66	31,74	31,52	31,74	2K	5
09/02/2026	-3,82%	-1,23	31,00	31,08	31,00	31,08	775	2
06/02/2026	-0,80%	-0,26	32,23	32,23	32,23	32,23	32	1
05/02/2026	0,84%	0,27	32,49	32,31	32,31	32,49	64	2
04/02/2026	2,81%	0,88	32,22	32,22	32,22	32,22	32	1
03/02/2026	-0,60%	-0,19	31,34	31,29	31,29	31,34	312	4
02/02/2026	1,32%	0,41	31,53	31,75	31,14	31,75	250	3
30/01/2026	-2,02%	-0,64	31,12	31,92	31,12	31,92	375	2
29/01/2026	0,76%	0,24	31,76	31,68	31,52	31,76	3K	3
28/01/2026	-0,51%	-0,16	31,52	31,62	31,23	31,82	1K	5
27/01/2026	-1,31%	-0,42	31,68	32,10	31,68	32,10	7K	6
26/01/2026	-0,43%	-0,14	32,10	32,24	32,10	32,24	160	2
23/01/2026	-1,16%	-0,38	32,24	32,64	32,24	32,64	258	3
22/01/2026	0,49%	0,16	32,62	32,70	32,62	32,70	358	2
21/01/2026	-2,87%	-0,96	32,46	32,46	32,46	32,46	421	1
19/01/2026	1,98%	0,65	33,42	33,42	33,42	33,42	33	1
15/01/2026	2,41%	0,77	32,77	32,77	32,77	32,77	65	1
13/01/2026	-1,17%	-0,38	32,00	32,38	32,00	32,38	962	4
12/01/2026	0,31%	0,10	32,38	32,96	32,38	32,96	195	2
08/01/2026	-1,37%	-0,45	32,28	32,28	32,28	32,28	258	1
06/01/2026	-1,71%	-0,57	32,73	33,45	32,73	33,45	364	5
05/01/2026	1,09%	0,36	33,30	33,15	33,09	33,30	232	3
02/01/2026	-4,41%	-1,52	32,94	32,29	32,29	32,94	293	4
26/12/2025	0,94%	0,32	34,46	34,74	34,46	34,74	970	4
23/12/2025	-0,44%	-0,15	34,14	34,20	34,14	34,20	102	2
22/12/2025	1,24%	0,42	34,29	34,29	34,29	34,29	68	2
19/12/2025	-0,35%	-0,12	33,87	34,35	33,87	34,50	926	3
18/12/2025	4,23%	1,38	33,99	34,20	33,90	34,20	9K	5
08/12/2025	-0,18%	-0,06	32,61	32,61	32,61	32,61	65	1
05/12/2025	1,15%	0,37	32,67	32,67	32,67	32,67	65	1
04/12/2025	-0,77%	-0,25	32,30	32,76	32,30	32,76	228	3
03/12/2025	0,00%	0,00	32,55	32,69	32,55	32,69	228	2
01/12/2025	-1,12%	-0,37	32,55	32,52	32,52	32,55	520	2
27/11/2025	-0,87%	-0,29	32,92	32,92	32,92	32,92	362	2
26/11/2025	4,43%	1,41	33,21	33,21	33,21	33,21	33	1
21/11/2025	1,53%	0,48	31,80	30,69	30,69	31,80	185	2
19/11/2025	-0,95%	-0,30	31,32	31,47	31,32	31,47	313	2
17/11/2025	-1,16%	-0,37	31,62	31,74	31,62	31,74	95	2
14/11/2025	0,69%	0,22	31,99	31,99	31,99	31,99	31	1
13/11/2025	0,09%	0,03	31,77	31,77	31,77	31,77	31	1
12/11/2025	-0,19%	-0,06	31,74	31,74	31,74	31,74	158	1
11/11/2025	-0,66%	-0,21	31,80	32,01	31,52	32,01	2K	6
10/11/2025	-2,11%	-0,69	32,01	33,15	31,84	33,15	1K	9
07/11/2025	-1,18%	-0,39	32,70	32,70	32,70	32,70	98	1
05/11/2025	1,19%	0,39	33,09	33,30	32,97	33,30	331	4
04/11/2025	1,21%	0,39	32,70	32,31	32,31	32,70	1K	2
03/11/2025	-0,92%	-0,30	32,31	32,60	32,31	32,65	487	4
30/10/2025	0,00%	0,00	32,61	32,82	32,61	32,82	685	2
29/10/2025	-1,90%	-0,63	32,61	32,70	32,61	32,70	261	2
28/10/2025	-0,36%	-0,12	33,24	33,14	33,14	33,24	232	2
27/10/2025	-0,36%	-0,12	33,36	33,72	33,36	33,72	301	4
23/10/2025	-0,89%	-0,30	33,48	33,48	33,48	33,48	167	1
22/10/2025	0,45%	0,15	33,78	33,45	33,45	33,78	470	2
21/10/2025	1,17%	0,39	33,63	33,63	33,63	33,63	33	1
20/10/2025	-0,54%	-0,18	33,24	33,24	33,24	33,24	66	1
17/10/2025	0,06%	0,02	33,42	33,48	33,42	33,48	133	2
16/10/2025	-3,19%	-1,10	33,40	34,45	33,40	34,45	4K	14
14/10/2025	2,22%	0,75	34,50	34,40	34,40	34,50	137	2
13/10/2025	1,81%	0,60	33,75	33,60	33,60	33,75	2K	3
09/10/2025	-2,21%	-0,75	33,15	33,30	33,15	33,30	697	3
07/10/2025	0,30%	0,10	33,90	33,70	33,70	33,90	1K	5
06/10/2025	-2,54%	-0,88	33,80	34,40	33,80	34,40	3K	10
03/10/2025	-0,17%	-0,06	34,68	34,71	34,68	34,71	971	2
02/10/2025	-	-	34,74	34,74	34,74	34,74	347	1

Date,Open,High,Low,Close,Volume
23-Jul-26,27.78,27.81,27.78,27.81,8340
22-Jul-26,28.02,28.02,27.78,27.78,4594
21-Jul-26,28.17,28.17,28.14,28.14,84
20-Jul-26,28.95,28.95,28.29,28.29,86
17-Jul-26,28.95,28.95,28.95,28.95,521
10-Jul-26,28.38,28.38,28.38,28.38,56
09-Jul-26,28.16,28.16,28.16,28.16,28
03-Jul-26,28.20,28.20,28.20,28.20,112
01-Jul-26,28.44,28.52,28.44,28.52,56
26-Jun-26,28.43,28.43,28.43,28.43,28
25-Jun-26,29.26,29.26,28.43,28.43,20081
24-Jun-26,29.31,29.31,29.31,29.31,29
22-Jun-26,28.71,28.74,28.68,28.71,1033
15-Jun-26,29.76,29.76,28.56,28.56,1035
12-Jun-26,29.76,29.76,29.76,29.76,29
11-Jun-26,29.46,29.46,29.46,29.46,235
09-Jun-26,29.43,29.43,29.43,29.43,323
05-Jun-26,28.25,29.22,28.25,29.22,1933
01-Jun-26,28.38,28.50,28.23,28.23,936
29-May-26,29.07,29.14,28.89,28.89,3179
28-May-26,29.70,29.70,29.07,29.07,265
27-May-26,29.34,29.40,29.34,29.40,322
26-May-26,28.94,29.10,28.94,29.10,1592
19-May-26,28.35,28.62,28.35,28.62,682
18-May-26,28.56,28.56,28.35,28.35,85
14-May-26,28.56,28.56,28.56,28.56,142
13-May-26,28.29,28.29,28.29,28.29,537
12-May-26,28.14,28.14,28.14,28.14,112
08-May-26,29.29,29.29,29.29,29.29,29
07-May-26,29.85,29.97,29.85,29.97,329
05-May-26,29.85,30.09,29.85,30.09,209
04-May-26,29.97,29.97,29.97,29.97,29
30-Apr-26,30.36,30.51,30.36,30.45,182
29-Apr-26,30.25,30.25,30.24,30.24,60
28-Apr-26,30.51,30.51,30.51,30.51,274
27-Apr-26,30.00,30.39,30.00,30.39,941
23-Apr-26,30.18,30.18,30.15,30.15,180
22-Apr-26,30.48,30.48,30.48,30.48,60
20-Apr-26,30.33,30.33,30.33,30.33,121
17-Apr-26,30.06,30.06,30.06,30.06,120
16-Apr-26,30.15,30.15,30.15,30.15,241
15-Apr-26,30.24,30.24,30.12,30.12,241
14-Apr-26,29.73,29.94,29.73,29.94,745
13-Apr-26,29.60,29.67,29.60,29.67,207
10-Apr-26,29.70,29.73,29.54,29.54,532
09-Apr-26,30.00,30.00,30.00,30.00,480
08-Apr-26,29.97,29.97,29.97,29.97,1618
07-Apr-26,29.79,29.79,29.79,29.79,59
06-Apr-26,29.85,29.85,29.56,29.56,534
02-Apr-26,29.61,29.61,29.30,29.52,471
01-Apr-26,29.38,29.61,29.38,29.61,236
31-Mar-26,31.10,31.10,29.84,29.84,9499
30-Mar-26,30.49,31.10,30.49,31.10,6445
26-Mar-26,30.89,30.89,30.19,30.19,215
23-Mar-26,30.84,30.84,30.51,30.60,458
17-Mar-26,30.84,30.84,30.84,30.84,61
16-Mar-26,30.75,30.75,30.75,30.75,61
13-Mar-26,31.29,31.29,31.29,31.29,125
11-Mar-26,30.69,30.69,30.69,30.69,92
06-Mar-26,31.45,31.45,31.45,31.45,31
02-Mar-26,30.60,31.18,30.60,31.08,1272
27-Feb-26,30.86,30.86,30.60,30.75,1168
26-Feb-26,30.32,30.32,30.32,30.32,333
25-Feb-26,30.87,30.87,30.09,30.09,1558
24-Feb-26,30.54,30.54,30.48,30.48,488
23-Feb-26,30.76,30.76,30.76,30.76,184
20-Feb-26,31.44,31.44,31.08,31.08,659
19-Feb-26,31.20,31.38,31.20,31.38,156
18-Feb-26,31.38,31.84,31.38,31.84,1570
13-Feb-26,31.66,31.73,31.26,31.50,3789
11-Feb-26,31.74,31.74,31.52,31.66,2118
09-Feb-26,31.08,31.08,31.00,31.00,775
06-Feb-26,32.23,32.23,32.23,32.23,32
05-Feb-26,32.31,32.49,32.31,32.49,64
04-Feb-26,32.22,32.22,32.22,32.22,32
03-Feb-26,31.29,31.34,31.29,31.34,312
02-Feb-26,31.75,31.75,31.14,31.53,250
30-Jan-26,31.92,31.92,31.12,31.12,375
29-Jan-26,31.68,31.76,31.52,31.76,3322
28-Jan-26,31.62,31.82,31.23,31.52,1039
27-Jan-26,32.10,32.10,31.68,31.68,6551
26-Jan-26,32.24,32.24,32.10,32.10,160
23-Jan-26,32.64,32.64,32.24,32.24,258
22-Jan-26,32.70,32.70,32.62,32.62,358
21-Jan-26,32.46,32.46,32.46,32.46,421
19-Jan-26,33.42,33.42,33.42,33.42,33
15-Jan-26,32.77,32.77,32.77,32.77,65
13-Jan-26,32.38,32.38,32.00,32.00,962
12-Jan-26,32.96,32.96,32.38,32.38,195
08-Jan-26,32.28,32.28,32.28,32.28,258
06-Jan-26,33.45,33.45,32.73,32.73,364
05-Jan-26,33.15,33.30,33.09,33.30,232
02-Jan-26,32.29,32.94,32.29,32.94,293
26-Dec-25,34.74,34.74,34.46,34.46,970
23-Dec-25,34.20,34.20,34.14,34.14,102
22-Dec-25,34.29,34.29,34.29,34.29,68
19-Dec-25,34.35,34.50,33.87,33.87,926
18-Dec-25,34.20,34.20,33.90,33.99,8817
08-Dec-25,32.61,32.61,32.61,32.61,65
05-Dec-25,32.67,32.67,32.67,32.67,65
04-Dec-25,32.76,32.76,32.30,32.30,228
03-Dec-25,32.69,32.69,32.55,32.55,228
01-Dec-25,32.52,32.55,32.52,32.55,520
27-Nov-25,32.92,32.92,32.92,32.92,362
26-Nov-25,33.21,33.21,33.21,33.21,33
21-Nov-25,30.69,31.80,30.69,31.80,185
19-Nov-25,31.47,31.47,31.32,31.32,313
17-Nov-25,31.74,31.74,31.62,31.62,95
14-Nov-25,31.99,31.99,31.99,31.99,31
13-Nov-25,31.77,31.77,31.77,31.77,31
12-Nov-25,31.74,31.74,31.74,31.74,158
11-Nov-25,32.01,32.01,31.52,31.80,1736
10-Nov-25,33.15,33.15,31.84,32.01,1154
07-Nov-25,32.70,32.70,32.70,32.70,98
05-Nov-25,33.30,33.30,32.97,33.09,331
04-Nov-25,32.31,32.70,32.31,32.70,1339
03-Nov-25,32.60,32.65,32.31,32.31,487
30-Oct-25,32.82,32.82,32.61,32.61,685
29-Oct-25,32.70,32.70,32.61,32.61,261
28-Oct-25,33.14,33.24,33.14,33.24,232
27-Oct-25,33.72,33.72,33.36,33.36,301
23-Oct-25,33.48,33.48,33.48,33.48,167
22-Oct-25,33.45,33.78,33.45,33.78,470
21-Oct-25,33.63,33.63,33.63,33.63,33
20-Oct-25,33.24,33.24,33.24,33.24,66
17-Oct-25,33.48,33.48,33.42,33.42,133
16-Oct-25,34.45,34.45,33.40,33.40,4207
14-Oct-25,34.40,34.50,34.40,34.50,137
13-Oct-25,33.60,33.75,33.60,33.75,2193
09-Oct-25,33.30,33.30,33.15,33.15,697
07-Oct-25,33.70,33.90,33.70,33.90,1079
06-Oct-25,34.40,34.40,33.80,33.80,2590
03-Oct-25,34.71,34.71,34.68,34.68,971
02-Oct-25,34.74,34.74,34.74,34.74,347

*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: S2TW34