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
22/04/2024	0,00%	0,00	30,60	30,60	30,60	30,60	30	1
19/04/2024	-1,45%	-0,45	30,60	32,10	30,60	32,10	2K	5
18/04/2024	-0,58%	-0,18	31,05	30,87	30,87	31,25	4K	8
17/04/2024	0,10%	0,03	31,23	31,23	31,23	31,23	218	1
16/04/2024	-0,19%	-0,06	31,20	31,20	31,20	31,29	904	3
15/04/2024	1,13%	0,35	31,26	30,99	30,87	31,29	3K	5
12/04/2024	-1,50%	-0,47	30,91	31,05	30,91	31,41	6K	7
11/04/2024	0,38%	0,12	31,38	31,44	31,38	31,44	157	2
10/04/2024	-2,86%	-0,92	31,26	31,29	31,21	31,35	8K	9
09/04/2024	-10,06%	-3,60	32,18	32,00	31,63	32,18	25K	14
08/04/2024	14,68%	4,58	35,78	31,23	31,23	35,78	2K	10

05/04/2024	-0,19%	-0,06	31,20	30,88	30,72	31,20	186	3
04/04/2024	0,39%	0,12	31,26	31,21	31,21	31,26	2K	4
03/04/2024	-0,67%	-0,21	31,14	32,52	30,99	32,52	906	7
02/04/2024	-1,60%	-0,51	31,35	31,88	31,21	31,88	17K	20
01/04/2024	-1,24%	-0,40	31,86	31,86	31,86	31,86	509	3
28/03/2024	2,15%	0,68	32,26	30,51	30,51	32,28	5K	7
27/03/2024	0,67%	0,21	31,58	30,88	30,78	31,65	2K	6
26/03/2024	-1,54%	-0,49	31,37	31,37	31,37	31,37	564	4
25/03/2024	-1,06%	-0,34	31,86	32,23	31,86	32,23	3K	5
22/03/2024	-1,68%	-0,55	32,20	32,75	32,20	32,75	3K	2
21/03/2024	0,31%	0,10	32,75	32,85	32,70	32,85	2K	23
20/03/2024	0,00%	0,00	32,65	32,67	32,50	32,67	2K	5
19/03/2024	0,00%	0,00	32,65	32,60	32,60	32,82	1K	6
18/03/2024	-0,34%	-0,11	32,65	32,76	32,65	32,97	48K	8
15/03/2024	1,20%	0,39	32,76	32,76	32,46	32,76	294	4
14/03/2024	-3,32%	-1,11	32,37	33,12	32,37	33,12	2M	14
13/03/2024	0,18%	0,06	33,48	33,42	33,42	33,48	31K	5
12/03/2024	1,09%	0,36	33,42	33,06	32,97	33,42	4K	7
11/03/2024	-0,63%	-0,21	33,06	33,27	33,03	33,27	7K	7
08/03/2024	2,02%	0,66	33,27	33,51	33,03	33,51	433K	15
07/03/2024	1,12%	0,36	32,61	32,58	32,58	32,67	11K	6
06/03/2024	-0,03%	-0,01	32,25	32,55	32,25	32,55	9K	6
05/03/2024	-1,04%	-0,34	32,26	32,82	32,26	32,82	4K	8
04/03/2024	0,22%	0,07	32,60	33,10	32,40	33,10	12K	21
01/03/2024	-1,87%	-0,62	32,53	33,15	32,53	36,49	25K	27
29/02/2024	1,72%	0,56	33,15	32,26	32,26	33,49	596	7
28/02/2024	0,96%	0,31	32,59	32,60	32,55	33,09	64K	5
27/02/2024	-1,37%	-0,45	32,28	32,46	32,27	32,49	2K	7
26/02/2024	-1,12%	-0,37	32,73	33,22	32,67	35,65	47K	16
23/02/2024	2,26%	0,73	33,10	33,21	32,73	33,21	12K	9
22/02/2024	-2,32%	-0,77	32,37	32,44	32,37	32,44	291	3
21/02/2024	2,28%	0,74	33,14	32,60	32,60	33,30	76K	7
20/02/2024	-0,43%	-0,14	32,40	32,53	32,01	32,53	316K	13
19/02/2024	-0,18%	-0,06	32,54	33,80	32,50	33,80	104K	7
16/02/2024	2,61%	0,83	32,60	31,08	31,00	32,73	12K	18
15/02/2024	1,24%	0,39	31,77	31,38	30,89	32,13	46K	26
14/02/2024	3,36%	1,02	31,38	31,22	31,22	31,38	40K	3
09/02/2024	-2,88%	-0,90	30,36	30,15	30,15	31,35	46K	14
08/02/2024	0,77%	0,24	31,26	32,46	30,27	32,46	27K	34
07/02/2024	0,49%	0,15	31,02	31,47	30,69	31,47	1K	5
06/02/2024	-0,29%	-0,09	30,87	30,96	30,66	30,96	2K	6
05/02/2024	-1,53%	-0,48	30,96	31,44	30,96	31,44	7K	7
02/02/2024	-0,19%	-0,06	31,44	30,10	29,80	31,44	17K	11
01/02/2024	0,00%	0,00	31,50	31,20	31,01	31,50	15K	7
31/01/2024	1,61%	0,50	31,50	31,38	30,93	31,50	2K	13
30/01/2024	-0,64%	-0,20	31,00	30,50	30,00	33,89	2K	15
29/01/2024	1,66%	0,51	31,20	31,31	30,30	31,31	21K	9
26/01/2024	-0,10%	-0,03	30,69	31,41	30,69	31,41	463	2
25/01/2024	-0,49%	-0,15	30,72	30,87	30,42	30,87	3K	7
24/01/2024	-3,56%	-1,14	30,87	31,26	30,87	31,35	5K	7
23/01/2024	0,25%	0,08	32,01	31,86	31,86	32,01	383	2
22/01/2024	-0,72%	-0,23	31,93	31,86	31,83	31,93	10K	6
19/01/2024	-2,37%	-0,78	32,16	32,94	31,77	32,94	39K	82
18/01/2024	2,23%	0,72	32,94	32,94	32,94	32,94	131	1
17/01/2024	-1,20%	-0,39	32,22	32,61	32,17	32,61	5K	9
16/01/2024	-1,33%	-0,44	32,61	33,05	32,61	33,05	440K	9
15/01/2024	0,92%	0,30	33,05	34,99	33,05	34,99	29K	6
12/01/2024	-0,03%	-0,01	32,75	32,75	32,75	32,75	687	2
11/01/2024	-1,68%	-0,56	32,76	33,99	32,76	33,99	4K	7
10/01/2024	0,15%	0,05	33,32	33,33	33,27	33,48	18K	7
09/01/2024	1,59%	0,52	33,27	34,00	32,60	34,00	4K	11
08/01/2024	0,99%	0,32	32,75	36,80	32,40	36,80	2K	10
05/01/2024	-1,01%	-0,33	32,43	32,33	32,07	32,43	2K	9
04/01/2024	0,37%	0,12	32,76	32,70	32,52	32,76	22K	7
03/01/2024	-1,81%	-0,60	32,64	34,98	32,40	34,98	3K	8
02/01/2024	2,59%	0,84	33,24	32,39	32,39	33,29	11K	12
28/12/2023	1,25%	0,40	32,40	33,00	32,34	33,00	33K	6
27/12/2023	-0,44%	-0,14	32,00	30,08	30,08	32,24	1K	6
26/12/2023	-0,03%	-0,01	32,14	32,54	32,14	32,54	2K	7
21/12/2023	-2,46%	-0,81	32,15	32,96	32,15	32,96	972	7
20/12/2023	-0,03%	-0,01	32,96	32,96	32,73	32,96	2K	5
19/12/2023	0,18%	0,06	32,97	32,91	32,87	32,97	2K	8
18/12/2023	-0,09%	-0,03	32,91	32,94	32,91	33,50	2K	7
15/12/2023	-1,41%	-0,47	32,94	32,64	32,64	33,00	1K	5
14/12/2023	3,12%	1,01	33,41	33,39	33,39	33,42	935	4
13/12/2023	1,69%	0,54	32,40	31,56	31,56	32,40	19K	3
12/12/2023	0,95%	0,30	31,86	31,55	31,45	32,04	253K	8
11/12/2023	1,06%	0,33	31,56	31,23	31,23	31,83	249K	20
08/12/2023	-2,25%	-0,72	31,23	31,57	31,23	31,57	464K	15
07/12/2023	-0,28%	-0,09	31,95	32,00	31,89	32,01	2K	5
06/12/2023	-1,26%	-0,41	32,04	33,64	32,04	33,64	1K	9
05/12/2023	-0,76%	-0,25	32,45	32,60	32,45	32,60	162	3
04/12/2023	1,40%	0,45	32,70	31,32	31,32	32,73	7K	10
01/12/2023	2,28%	0,72	32,25	32,16	32,01	32,32	6K	9
30/11/2023	0,80%	0,25	31,53	32,00	31,53	32,25	869	4
29/11/2023	2,16%	0,66	31,28	31,50	31,20	31,50	33K	8
28/11/2023	-0,33%	-0,10	30,62	30,70	30,62	30,70	3K	3
27/11/2023	0,59%	0,18	30,72	30,49	30,48	31,05	9K	10
24/11/2023	-0,39%	-0,12	30,54	30,90	30,54	31,03	4K	6
23/11/2023	1,19%	0,36	30,66	30,66	30,66	30,90	613	4
22/11/2023	0,70%	0,21	30,30	30,45	30,15	30,78	119K	16
21/11/2023	-0,36%	-0,11	30,09	30,51	30,09	30,51	1K	4
20/11/2023	0,17%	0,05	30,20	30,18	29,97	30,20	3K	14
17/11/2023	-0,10%	-0,03	30,15	30,50	29,91	30,50	3K	12
16/11/2023	2,65%	0,78	30,18	30,03	29,70	30,33	3K	13
14/11/2023	5,34%	1,49	29,40	28,92	28,92	29,67	69K	14
13/11/2023	-1,13%	-0,32	27,91	28,05	27,91	29,21	49K	16
10/11/2023	0,21%	0,06	28,23	28,18	28,03	28,41	13K	8
09/11/2023	-2,09%	-0,60	28,17	28,79	28,17	28,79	1K	7
08/11/2023	1,09%	0,31	28,77	28,80	28,44	28,80	457	5
07/11/2023	-1,59%	-0,46	28,46	28,78	28,46	28,78	18K	9
06/11/2023	-2,36%	-0,70	28,92	27,52	27,52	29,61	13K	13
03/11/2023	4,74%	1,34	29,62	28,80	28,80	29,62	10K	12
01/11/2023	1,69%	0,47	28,28	28,29	28,28	28,29	3K	4
31/10/2023	0,14%	0,04	27,81	27,51	27,51	27,96	46K	7
30/10/2023	2,74%	0,74	27,77	27,27	27,15	27,77	3K	8
27/10/2023	2,85%	0,75	27,03	26,94	26,34	27,18	96K	10
26/10/2023	2,18%	0,56	26,28	26,43	26,28	26,52	239K	12
25/10/2023	-2,46%	-0,65	25,72	26,07	25,72	26,19	444K	18
24/10/2023	0,11%	0,03	26,37	26,28	26,28	26,52	4K	9
23/10/2023	-1,68%	-0,45	26,34	26,79	26,10	26,79	5K	17
20/10/2023	-0,22%	-0,06	26,79	26,90	26,79	26,90	2K	6
19/10/2023	0,00%	0,00	26,85	27,06	26,85	27,12	512	4
18/10/2023	0,11%	0,03	26,85	26,76	26,43	26,85	4K	9
17/10/2023	1,02%	0,27	26,82	26,82	26,82	27,18	2K	9
16/10/2023	-0,49%	-0,13	26,55	26,97	26,43	26,97	16K	33
13/10/2023	-3,65%	-1,01	26,68	27,90	26,55	27,90	362K	40
11/10/2023	-3,85%	-1,11	27,69	29,15	27,69	29,15	5K	24
10/10/2023	-4,00%	-1,20	28,80	29,21	28,65	29,52	12K	26
09/10/2023	-2,15%	-0,66	30,00	30,08	30,00	30,28	22K	13
06/10/2023	2,61%	0,78	30,66	30,14	30,02	30,66	756	10
05/10/2023	1,01%	0,30	29,88	30,32	29,88	30,32	8K	3
04/10/2023	-	-	29,58	29,67	29,31	29,67	28K	11

Date,Open,High,Low,Close,Volume
22-Apr-24,30.60,30.60,30.60,30.60,30
19-Apr-24,32.10,32.10,30.60,30.60,2123
18-Apr-24,30.87,31.25,30.87,31.05,4362
17-Apr-24,31.23,31.23,31.23,31.23,218
16-Apr-24,31.20,31.29,31.20,31.20,904
15-Apr-24,30.99,31.29,30.87,31.26,2572
12-Apr-24,31.05,31.41,30.91,30.91,5580
11-Apr-24,31.44,31.44,31.38,31.38,157
10-Apr-24,31.29,31.35,31.21,31.26,8214
09-Apr-24,32.00,32.18,31.63,32.18,25224
08-Apr-24,31.23,35.78,31.23,35.78,2139
05-Apr-24,30.88,31.20,30.72,31.20,186
04-Apr-24,31.21,31.26,31.21,31.26,1779
03-Apr-24,32.52,32.52,30.99,31.14,906
02-Apr-24,31.88,31.88,31.21,31.35,17377
01-Apr-24,31.86,31.86,31.86,31.86,509
28-Mar-24,30.51,32.28,30.51,32.26,4797
27-Mar-24,30.88,31.65,30.78,31.58,1673
26-Mar-24,31.37,31.37,31.37,31.37,564
25-Mar-24,32.23,32.23,31.86,31.86,2973
22-Mar-24,32.75,32.75,32.20,32.20,2942
21-Mar-24,32.85,32.85,32.70,32.75,2199
20-Mar-24,32.67,32.67,32.50,32.65,2315
19-Mar-24,32.60,32.82,32.60,32.65,1014
18-Mar-24,32.76,32.97,32.65,32.65,48489
15-Mar-24,32.76,32.76,32.46,32.76,294
14-Mar-24,33.12,33.12,32.37,32.37,2039687
13-Mar-24,33.42,33.48,33.42,33.48,30608
12-Mar-24,33.06,33.42,32.97,33.42,4197
11-Mar-24,33.27,33.27,33.03,33.06,7003
08-Mar-24,33.51,33.51,33.03,33.27,433162
07-Mar-24,32.58,32.67,32.58,32.61,10730
06-Mar-24,32.55,32.55,32.25,32.25,9130
05-Mar-24,32.82,32.82,32.26,32.26,3859
04-Mar-24,33.10,33.10,32.40,32.60,11945
01-Mar-24,33.15,36.49,32.53,32.53,24959
29-Feb-24,32.26,33.49,32.26,33.15,596
28-Feb-24,32.60,33.09,32.55,32.59,64273
27-Feb-24,32.46,32.49,32.27,32.28,1780
26-Feb-24,33.22,35.65,32.67,32.73,47361
23-Feb-24,33.21,33.21,32.73,33.10,12118
22-Feb-24,32.44,32.44,32.37,32.37,291
21-Feb-24,32.60,33.30,32.60,33.14,75942
20-Feb-24,32.53,32.53,32.01,32.40,315605
19-Feb-24,33.80,33.80,32.50,32.54,104291
16-Feb-24,31.08,32.73,31.00,32.60,12276
15-Feb-24,31.38,32.13,30.89,31.77,45835
14-Feb-24,31.22,31.38,31.22,31.38,40089
09-Feb-24,30.15,31.35,30.15,30.36,46158
08-Feb-24,32.46,32.46,30.27,31.26,27439
07-Feb-24,31.47,31.47,30.69,31.02,1052
06-Feb-24,30.96,30.96,30.66,30.87,1515
05-Feb-24,31.44,31.44,30.96,30.96,6701
02-Feb-24,30.10,31.44,29.80,31.44,17211
01-Feb-24,31.20,31.50,31.01,31.50,14618
31-Jan-24,31.38,31.50,30.93,31.50,1537
30-Jan-24,30.50,33.89,30.00,31.00,1909
29-Jan-24,31.31,31.31,30.30,31.20,21056
26-Jan-24,31.41,31.41,30.69,30.69,463
25-Jan-24,30.87,30.87,30.42,30.72,2651
24-Jan-24,31.26,31.35,30.87,30.87,5469
23-Jan-24,31.86,32.01,31.86,32.01,383
22-Jan-24,31.86,31.93,31.83,31.93,9622
19-Jan-24,32.94,32.94,31.77,32.16,38690
18-Jan-24,32.94,32.94,32.94,32.94,131
17-Jan-24,32.61,32.61,32.17,32.22,4912
16-Jan-24,33.05,33.05,32.61,32.61,440268
15-Jan-24,34.99,34.99,33.05,33.05,28797
12-Jan-24,32.75,32.75,32.75,32.75,687
11-Jan-24,33.99,33.99,32.76,32.76,4063
10-Jan-24,33.33,33.48,33.27,33.32,18476
09-Jan-24,34.00,34.00,32.60,33.27,3710
08-Jan-24,36.80,36.80,32.40,32.75,2344
05-Jan-24,32.33,32.43,32.07,32.43,1543
04-Jan-24,32.70,32.76,32.52,32.76,21609
03-Jan-24,34.98,34.98,32.40,32.64,3489
02-Jan-24,32.39,33.29,32.39,33.24,10598
28-Dec-23,33.00,33.00,32.34,32.40,32645
27-Dec-23,30.08,32.24,30.08,32.00,1355
26-Dec-23,32.54,32.54,32.14,32.14,1617
21-Dec-23,32.96,32.96,32.15,32.15,972
20-Dec-23,32.96,32.96,32.73,32.96,2001
19-Dec-23,32.91,32.97,32.87,32.97,1646
18-Dec-23,32.94,33.50,32.91,32.91,1659
15-Dec-23,32.64,33.00,32.64,32.94,1480
14-Dec-23,33.39,33.42,33.39,33.41,935
13-Dec-23,31.56,32.40,31.56,32.40,18776
12-Dec-23,31.55,32.04,31.45,31.86,253293
11-Dec-23,31.23,31.83,31.23,31.56,248652
08-Dec-23,31.57,31.57,31.23,31.23,463844
07-Dec-23,32.00,32.01,31.89,31.95,2236
06-Dec-23,33.64,33.64,32.04,32.04,1001
05-Dec-23,32.60,32.60,32.45,32.45,162
04-Dec-23,31.32,32.73,31.32,32.70,6733
01-Dec-23,32.16,32.32,32.01,32.25,5680
30-Nov-23,32.00,32.25,31.53,31.53,869
29-Nov-23,31.50,31.50,31.20,31.28,32882
28-Nov-23,30.70,30.70,30.62,30.62,3003
27-Nov-23,30.49,31.05,30.48,30.72,9491
24-Nov-23,30.90,31.03,30.54,30.54,4113
23-Nov-23,30.66,30.90,30.66,30.66,613
22-Nov-23,30.45,30.78,30.15,30.30,118735
21-Nov-23,30.51,30.51,30.09,30.09,1092
20-Nov-23,30.18,30.20,29.97,30.20,2800
17-Nov-23,30.50,30.50,29.91,30.15,3318
16-Nov-23,30.03,30.33,29.70,30.18,3070
14-Nov-23,28.92,29.67,28.92,29.40,69305
13-Nov-23,28.05,29.21,27.91,27.91,48718
10-Nov-23,28.18,28.41,28.03,28.23,13035
09-Nov-23,28.79,28.79,28.17,28.17,1218
08-Nov-23,28.80,28.80,28.44,28.77,457
07-Nov-23,28.78,28.78,28.46,28.46,18146
06-Nov-23,27.52,29.61,27.52,28.92,12810
03-Nov-23,28.80,29.62,28.80,29.62,10220
01-Nov-23,28.29,28.29,28.28,28.28,3450
31-Oct-23,27.51,27.96,27.51,27.81,45583
30-Oct-23,27.27,27.77,27.15,27.77,3192
27-Oct-23,26.94,27.18,26.34,27.03,96490
26-Oct-23,26.43,26.52,26.28,26.28,239409
25-Oct-23,26.07,26.19,25.72,25.72,444163
24-Oct-23,26.28,26.52,26.28,26.37,3957
23-Oct-23,26.79,26.79,26.10,26.34,4764
20-Oct-23,26.90,26.90,26.79,26.79,1529
19-Oct-23,27.06,27.12,26.85,26.85,512
18-Oct-23,26.76,26.85,26.43,26.85,3501
17-Oct-23,26.82,27.18,26.82,26.82,1650
16-Oct-23,26.97,26.97,26.43,26.55,16369
13-Oct-23,27.90,27.90,26.55,26.68,362152
11-Oct-23,29.15,29.15,27.69,27.69,4659
10-Oct-23,29.21,29.52,28.65,28.80,12370
09-Oct-23,30.08,30.28,30.00,30.00,22355
06-Oct-23,30.14,30.66,30.02,30.66,756
05-Oct-23,30.32,30.32,29.88,29.88,8338
04-Oct-23,29.67,29.67,29.31,29.58,28491

*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