Cotação atual, histórico e gráfico do papel: S2UI34

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 S2UI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/10/2025	-0,83%	-0,28	33,29	33,42	33,29	33,42	4K	4
24/10/2025	1,27%	0,42	33,57	33,41	33,41	33,57	134	4
23/10/2025	-2,21%	-0,75	33,15	33,33	32,97	33,33	3K	4
22/10/2025	1,44%	0,48	33,90	33,90	33,90	33,90	101	1
20/10/2025	0,15%	0,05	33,42	33,37	33,19	33,42	4K	5
17/10/2025	-0,77%	-0,26	33,37	35,31	33,37	35,31	2K	3
16/10/2025	-1,52%	-0,52	33,63	33,96	33,63	33,96	508	3

15/10/2025	1,97%	0,66	34,15	34,08	34,03	34,35	9K	6
14/10/2025	1,30%	0,43	33,49	33,36	33,36	33,54	1K	10
13/10/2025	-2,62%	-0,89	33,06	35,14	33,06	35,14	369	2
10/10/2025	0,47%	0,16	33,95	33,92	33,80	34,00	2K	5
07/10/2025	-1,54%	-0,53	33,79	34,11	33,79	34,14	4K	7
06/10/2025	-1,46%	-0,51	34,32	34,32	34,32	34,32	274	1
03/10/2025	1,22%	0,42	34,83	34,72	34,62	34,83	799	12
02/10/2025	0,58%	0,20	34,41	34,38	34,21	34,59	618	5
01/10/2025	0,03%	0,01	34,21	34,50	34,20	34,65	1K	4
30/09/2025	0,44%	0,15	34,20	34,00	34,00	34,20	2K	5
29/09/2025	-0,61%	-0,21	34,05	34,05	34,05	34,05	170	2
26/09/2025	0,00%	0,00	34,26	34,32	34,26	34,32	4K	2
25/09/2025	0,00%	0,00	34,26	34,26	34,26	34,26	68	1
24/09/2025	0,32%	0,11	34,26	34,24	34,24	34,26	1K	2
23/09/2025	0,21%	0,07	34,15	34,14	34,10	34,26	21K	4
22/09/2025	-0,32%	-0,11	34,08	34,08	34,08	34,08	54K	1
19/09/2025	0,26%	0,09	34,19	34,29	34,19	34,35	57K	8
18/09/2025	0,35%	0,12	34,10	34,00	33,88	34,10	5K	8
17/09/2025	-0,06%	-0,02	33,98	34,00	33,98	34,38	3K	5
16/09/2025	-1,36%	-0,47	34,00	33,93	33,93	34,00	8K	4
15/09/2025	-0,95%	-0,33	34,47	34,60	34,47	34,60	1K	2
12/09/2025	0,46%	0,16	34,80	35,11	34,80	35,11	1K	5
10/09/2025	-1,48%	-0,52	34,64	35,88	34,56	35,88	319	4
09/09/2025	0,00%	0,00	35,16	35,16	35,16	35,16	105	1
05/09/2025	0,00%	0,00	35,16	35,52	35,04	35,52	3K	5
04/09/2025	3,44%	1,17	35,16	34,56	34,56	35,16	174	3
02/09/2025	-2,61%	-0,91	33,99	34,50	33,96	34,50	2K	12
01/09/2025	1,16%	0,40	34,90	34,90	34,90	34,90	1K	1
29/08/2025	1,44%	0,49	34,50	34,53	34,17	34,53	2K	4
28/08/2025	-0,67%	-0,23	34,01	34,09	33,71	34,09	5K	4
27/08/2025	0,74%	0,25	34,24	34,17	34,17	34,24	786	2
26/08/2025	0,44%	0,15	33,99	33,99	33,99	33,99	747	2
25/08/2025	-1,14%	-0,39	33,84	33,84	33,84	33,84	439	1
22/08/2025	-1,38%	-0,48	34,23	34,26	34,23	34,26	342	10
21/08/2025	-0,17%	-0,06	34,71	34,77	34,71	34,77	2K	3
20/08/2025	-0,60%	-0,21	34,77	34,77	34,77	34,77	34	1
19/08/2025	2,73%	0,93	34,98	34,53	34,53	34,98	9K	4
18/08/2025	-1,22%	-0,42	34,05	35,25	34,05	35,25	2K	5
15/08/2025	0,26%	0,09	34,47	34,25	34,25	34,47	102	2
14/08/2025	1,33%	0,45	34,38	34,38	34,38	34,38	34	1
12/08/2025	-1,14%	-0,39	33,93	33,81	33,78	34,08	747	15
11/08/2025	0,12%	0,04	34,32	34,38	34,32	34,38	858	2
08/08/2025	0,41%	0,14	34,28	34,29	34,28	34,29	1K	4
07/08/2025	-0,70%	-0,24	34,14	34,29	34,14	34,29	239	7
06/08/2025	-0,89%	-0,31	34,38	34,38	34,38	34,38	2K	1
04/08/2025	1,14%	0,39	34,69	34,30	34,30	34,92	4K	20
01/08/2025	-0,67%	-0,23	34,30	34,53	34,30	34,59	4K	4
31/07/2025	7,07%	2,28	34,53	35,10	34,53	35,10	2K	3
30/07/2025	-3,70%	-1,24	32,25	33,30	32,25	33,30	3K	3
29/07/2025	1,30%	0,43	33,49	33,21	33,15	33,49	9K	14
28/07/2025	-0,90%	-0,30	33,06	33,10	33,06	33,10	66	2
25/07/2025	-0,18%	-0,06	33,36	34,00	32,88	34,00	899	8
24/07/2025	-2,74%	-0,94	33,42	34,15	33,42	34,15	437	4
23/07/2025	-1,94%	-0,68	34,36	34,89	34,24	34,89	1K	16
22/07/2025	0,57%	0,20	35,04	34,60	34,60	35,16	8K	21
21/07/2025	0,35%	0,12	34,84	35,10	34,83	35,10	767	3
17/07/2025	0,06%	0,02	34,72	34,72	34,72	34,72	173	1
16/07/2025	-0,54%	-0,19	34,70	34,50	34,50	34,86	5K	4
15/07/2025	-0,82%	-0,29	34,89	34,53	34,53	34,89	3K	13
14/07/2025	1,24%	0,43	35,18	34,85	34,84	35,19	2K	5
11/07/2025	-2,03%	-0,72	34,75	34,89	34,75	34,89	14K	2
10/07/2025	2,07%	0,72	35,47	35,44	35,40	35,47	15K	3
09/07/2025	-0,83%	-0,29	34,75	34,03	34,03	34,80	15K	15
08/07/2025	0,46%	0,16	35,04	35,08	34,92	35,20	2K	60
07/07/2025	-1,30%	-0,46	34,88	35,44	34,88	35,44	2K	3
04/07/2025	3,88%	1,32	35,34	35,34	35,34	35,34	424	2
03/07/2025	-1,68%	-0,58	34,02	36,21	34,02	36,21	316	5
02/07/2025	-1,40%	-0,49	34,60	35,09	34,60	35,09	3K	4
01/07/2025	1,18%	0,41	35,09	35,22	34,86	35,22	5K	12
26/06/2025	-1,73%	-0,61	34,68	35,77	34,68	35,77	857	5
25/06/2025	0,03%	0,01	35,29	35,29	35,29	35,29	2K	1
24/06/2025	0,43%	0,15	35,28	35,13	35,13	35,28	1K	3
23/06/2025	1,12%	0,39	35,13	34,95	34,62	35,13	9K	7
20/06/2025	0,52%	0,18	34,74	33,99	33,99	34,80	2K	4
18/06/2025	2,13%	0,72	34,56	34,29	34,29	34,56	2K	3
17/06/2025	0,09%	0,03	33,84	34,12	33,69	34,20	5K	15
16/06/2025	-0,27%	-0,09	33,81	34,20	33,81	34,29	9K	9
13/06/2025	-2,08%	-0,72	33,90	35,24	33,90	35,24	5K	5
12/06/2025	-0,52%	-0,18	34,62	34,39	34,39	34,83	4K	7
11/06/2025	-1,58%	-0,56	34,80	35,19	34,80	35,19	4K	4
10/06/2025	0,83%	0,29	35,36	35,13	35,07	35,36	6K	8
09/06/2025	1,56%	0,54	35,07	35,34	35,07	35,34	2K	4
06/06/2025	-1,68%	-0,59	34,53	35,57	34,44	35,57	2K	5
05/06/2025	0,75%	0,26	35,12	34,92	34,76	35,12	1K	4
04/06/2025	1,25%	0,43	34,86	34,43	34,43	34,86	448	2
03/06/2025	-2,22%	-0,78	34,43	34,60	34,43	34,64	16K	7
02/06/2025	0,31%	0,11	35,21	35,36	34,76	35,36	196K	8
30/05/2025	2,06%	0,71	35,10	34,83	34,83	35,13	4K	8
29/05/2025	-0,41%	-0,14	34,39	34,39	34,39	34,39	34	1
28/05/2025	-0,26%	-0,09	34,53	33,92	33,92	34,62	890	5
27/05/2025	0,82%	0,28	34,62	34,34	34,34	34,62	241	3
26/05/2025	0,59%	0,20	34,34	34,25	34,25	34,34	274	2
23/05/2025	-0,58%	-0,20	34,14	34,00	33,81	34,14	2K	7
21/05/2025	-2,00%	-0,70	34,34	34,69	34,16	34,69	3K	13
20/05/2025	0,69%	0,24	35,04	35,04	35,01	35,10	350	10
19/05/2025	-0,17%	-0,06	34,80	34,69	34,56	34,80	3K	5
16/05/2025	2,92%	0,99	34,86	34,86	34,62	34,86	1K	4
15/05/2025	0,83%	0,28	33,87	33,56	33,56	33,93	1K	3
14/05/2025	-2,67%	-0,92	33,59	33,41	33,41	33,59	837	8
13/05/2025	-3,36%	-1,20	34,51	34,69	34,36	34,98	8K	13
12/05/2025	0,76%	0,27	35,71	35,50	35,50	35,74	534	4
09/05/2025	0,34%	0,12	35,44	36,78	35,32	36,78	2K	5
08/05/2025	-1,34%	-0,48	35,32	35,28	35,28	35,92	3K	6
07/05/2025	-0,67%	-0,24	35,80	35,68	35,68	36,04	8K	9
06/05/2025	-3,33%	-1,24	36,04	36,08	35,97	36,56	722	4
05/05/2025	0,62%	0,23	37,28	37,05	37,05	37,36	5K	133
02/05/2025	4,84%	1,71	37,05	37,76	36,84	37,76	226K	19
30/04/2025	1,03%	0,36	35,34	33,96	33,96	35,34	2K	3
29/04/2025	0,95%	0,33	34,98	34,98	34,98	34,98	9K	2
25/04/2025	0,35%	0,12	34,65	34,53	34,53	34,89	2K	4
24/04/2025	-1,23%	-0,43	34,53	34,53	34,53	34,53	34	1
23/04/2025	0,37%	0,13	34,96	34,65	34,65	35,04	27K	16
22/04/2025	-3,25%	-1,17	34,83	35,36	34,83	35,36	16K	4
17/04/2025	0,11%	0,04	36,00	35,40	35,40	36,03	323	9
16/04/2025	0,22%	0,08	35,96	36,24	35,96	36,24	1K	6
15/04/2025	-0,88%	-0,32	35,88	36,20	35,88	36,20	5K	2
14/04/2025	3,55%	1,24	36,20	35,96	35,96	36,20	360	2
11/04/2025	-0,77%	-0,27	34,96	35,23	34,96	35,67	4K	6
10/04/2025	-0,82%	-0,29	35,23	34,76	34,76	35,23	5K	11
09/04/2025	2,63%	0,91	35,52	35,25	35,25	35,52	2K	2
08/04/2025	-1,90%	-0,67	34,61	35,56	34,61	35,56	4K	27
07/04/2025	-6,47%	-2,44	35,28	35,24	35,00	35,28	1K	23
04/04/2025	3,63%	1,32	37,72	37,72	37,72	37,72	150	1
03/04/2025	-1,17%	-0,43	36,40	36,44	36,32	36,44	4K	3
02/04/2025	0,63%	0,23	36,83	36,88	36,68	36,88	110K	21
01/04/2025	-0,60%	-0,22	36,60	36,82	36,44	36,82	113K	7
31/03/2025	-	-	36,82	37,10	36,82	37,10	2K	3

Date,Open,High,Low,Close,Volume
27-Oct-25,33.42,33.42,33.29,33.29,3829
24-Oct-25,33.41,33.57,33.41,33.57,134
23-Oct-25,33.33,33.33,32.97,33.15,2992
22-Oct-25,33.90,33.90,33.90,33.90,101
20-Oct-25,33.37,33.42,33.19,33.42,4404
17-Oct-25,35.31,35.31,33.37,33.37,1959
16-Oct-25,33.96,33.96,33.63,33.63,508
15-Oct-25,34.08,34.35,34.03,34.15,9454
14-Oct-25,33.36,33.54,33.36,33.49,1103
13-Oct-25,35.14,35.14,33.06,33.06,369
10-Oct-25,33.92,34.00,33.80,33.95,1698
07-Oct-25,34.11,34.14,33.79,33.79,3664
06-Oct-25,34.32,34.32,34.32,34.32,274
03-Oct-25,34.72,34.83,34.62,34.83,799
02-Oct-25,34.38,34.59,34.21,34.41,618
01-Oct-25,34.50,34.65,34.20,34.21,1439
30-Sep-25,34.00,34.20,34.00,34.20,1909
29-Sep-25,34.05,34.05,34.05,34.05,170
26-Sep-25,34.32,34.32,34.26,34.26,3528
25-Sep-25,34.26,34.26,34.26,34.26,68
24-Sep-25,34.24,34.26,34.24,34.26,1061
23-Sep-25,34.14,34.26,34.10,34.15,21447
22-Sep-25,34.08,34.08,34.08,34.08,53812
19-Sep-25,34.29,34.35,34.19,34.19,57371
18-Sep-25,34.00,34.10,33.88,34.10,4631
17-Sep-25,34.00,34.38,33.98,33.98,2962
16-Sep-25,33.93,34.00,33.93,34.00,8450
15-Sep-25,34.60,34.60,34.47,34.47,1418
12-Sep-25,35.11,35.11,34.80,34.80,1429
10-Sep-25,35.88,35.88,34.56,34.64,319
09-Sep-25,35.16,35.16,35.16,35.16,105
05-Sep-25,35.52,35.52,35.04,35.16,2708
04-Sep-25,34.56,35.16,34.56,35.16,174
02-Sep-25,34.50,34.50,33.96,33.99,1851
01-Sep-25,34.90,34.90,34.90,34.90,1221
29-Aug-25,34.53,34.53,34.17,34.50,1583
28-Aug-25,34.09,34.09,33.71,34.01,5458
27-Aug-25,34.17,34.24,34.17,34.24,786
26-Aug-25,33.99,33.99,33.99,33.99,747
25-Aug-25,33.84,33.84,33.84,33.84,439
22-Aug-25,34.26,34.26,34.23,34.23,342
21-Aug-25,34.77,34.77,34.71,34.71,1527
20-Aug-25,34.77,34.77,34.77,34.77,34
19-Aug-25,34.53,34.98,34.53,34.98,8788
18-Aug-25,35.25,35.25,34.05,34.05,2028
15-Aug-25,34.25,34.47,34.25,34.47,102
14-Aug-25,34.38,34.38,34.38,34.38,34
12-Aug-25,33.81,34.08,33.78,33.93,747
11-Aug-25,34.38,34.38,34.32,34.32,858
08-Aug-25,34.29,34.29,34.28,34.28,1096
07-Aug-25,34.29,34.29,34.14,34.14,239
06-Aug-25,34.38,34.38,34.38,34.38,1994
04-Aug-25,34.30,34.92,34.30,34.69,3602
01-Aug-25,34.53,34.59,34.30,34.30,3948
31-Jul-25,35.10,35.10,34.53,34.53,2009
30-Jul-25,33.30,33.30,32.25,32.25,3387
29-Jul-25,33.21,33.49,33.15,33.49,8525
28-Jul-25,33.10,33.10,33.06,33.06,66
25-Jul-25,34.00,34.00,32.88,33.36,899
24-Jul-25,34.15,34.15,33.42,33.42,437
23-Jul-25,34.89,34.89,34.24,34.36,1170
22-Jul-25,34.60,35.16,34.60,35.04,7721
21-Jul-25,35.10,35.10,34.83,34.84,767
17-Jul-25,34.72,34.72,34.72,34.72,173
16-Jul-25,34.50,34.86,34.50,34.70,5429
15-Jul-25,34.53,34.89,34.53,34.89,2849
14-Jul-25,34.85,35.19,34.84,35.18,2108
11-Jul-25,34.89,34.89,34.75,34.75,13934
10-Jul-25,35.44,35.47,35.40,35.47,14639
09-Jul-25,34.03,34.80,34.03,34.75,15012
08-Jul-25,35.08,35.20,34.92,35.04,2172
07-Jul-25,35.44,35.44,34.88,34.88,1816
04-Jul-25,35.34,35.34,35.34,35.34,424
03-Jul-25,36.21,36.21,34.02,34.02,316
02-Jul-25,35.09,35.09,34.60,34.60,2770
01-Jul-25,35.22,35.22,34.86,35.09,5054
26-Jun-25,35.77,35.77,34.68,34.68,857
25-Jun-25,35.29,35.29,35.29,35.29,2117
24-Jun-25,35.13,35.28,35.13,35.28,1162
23-Jun-25,34.95,35.13,34.62,35.13,8836
20-Jun-25,33.99,34.80,33.99,34.74,1546
18-Jun-25,34.29,34.56,34.29,34.56,1649
17-Jun-25,34.12,34.20,33.69,33.84,4964
16-Jun-25,34.20,34.29,33.81,33.81,8906
13-Jun-25,35.24,35.24,33.90,33.90,4850
12-Jun-25,34.39,34.83,34.39,34.62,4056
11-Jun-25,35.19,35.19,34.80,34.80,3620
10-Jun-25,35.13,35.36,35.07,35.36,6157
09-Jun-25,35.34,35.34,35.07,35.07,2111
06-Jun-25,35.57,35.57,34.44,34.53,1680
05-Jun-25,34.92,35.12,34.76,35.12,1152
04-Jun-25,34.43,34.86,34.43,34.86,448
03-Jun-25,34.60,34.64,34.43,34.43,16055
02-Jun-25,35.36,35.36,34.76,35.21,196231
30-May-25,34.83,35.13,34.83,35.10,3603
29-May-25,34.39,34.39,34.39,34.39,34
28-May-25,33.92,34.62,33.92,34.53,890
27-May-25,34.34,34.62,34.34,34.62,241
26-May-25,34.25,34.34,34.25,34.34,274
23-May-25,34.00,34.14,33.81,34.14,2001
21-May-25,34.69,34.69,34.16,34.34,3456
20-May-25,35.04,35.10,35.01,35.04,350
19-May-25,34.69,34.80,34.56,34.80,3320
16-May-25,34.86,34.86,34.62,34.86,1497
15-May-25,33.56,33.93,33.56,33.87,1389
14-May-25,33.41,33.59,33.41,33.59,837
13-May-25,34.69,34.98,34.36,34.51,8095
12-May-25,35.50,35.74,35.50,35.71,534
09-May-25,36.78,36.78,35.32,35.44,2375
08-May-25,35.28,35.92,35.28,35.32,2764
07-May-25,35.68,36.04,35.68,35.80,7963
06-May-25,36.08,36.56,35.97,36.04,722
05-May-25,37.05,37.36,37.05,37.28,5066
02-May-25,37.76,37.76,36.84,37.05,225848
30-Apr-25,33.96,35.34,33.96,35.34,1835
29-Apr-25,34.98,34.98,34.98,34.98,9444
25-Apr-25,34.53,34.89,34.53,34.65,2052
24-Apr-25,34.53,34.53,34.53,34.53,34
23-Apr-25,34.65,35.04,34.65,34.96,26701
22-Apr-25,35.36,35.36,34.83,34.83,15785
17-Apr-25,35.40,36.03,35.40,36.00,323
16-Apr-25,36.24,36.24,35.96,35.96,1156
15-Apr-25,36.20,36.20,35.88,35.88,5238
14-Apr-25,35.96,36.20,35.96,36.20,360
11-Apr-25,35.23,35.67,34.96,34.96,4342
10-Apr-25,34.76,35.23,34.76,35.23,4742
09-Apr-25,35.25,35.52,35.25,35.52,1835
08-Apr-25,35.56,35.56,34.61,34.61,4054
07-Apr-25,35.24,35.28,35.00,35.28,1053
04-Apr-25,37.72,37.72,37.72,37.72,150
03-Apr-25,36.44,36.44,36.32,36.40,3532
02-Apr-25,36.88,36.88,36.68,36.83,109780
01-Apr-25,36.82,36.82,36.44,36.60,112652
31-Mar-25,37.10,37.10,36.82,36.82,1890

*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: S2UI34