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
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	0,00%	0,00	36,82	37,10	36,82	37,10	2K	3
27/03/2025	-1,81%	-0,68	36,82	36,56	36,53	36,84	2K	39
26/03/2025	2,91%	1,06	37,50	36,75	36,73	37,50	2K	37
25/03/2025	-2,88%	-1,08	36,44	37,16	36,44	37,16	7K	5
24/03/2025	0,21%	0,08	37,52	37,50	37,16	37,56	7K	14
21/03/2025	-2,50%	-0,96	37,44	37,92	37,44	37,92	526	2
20/03/2025	3,50%	1,30	38,40	38,40	38,40	38,40	115	1
19/03/2025	-1,54%	-0,58	37,10	37,62	37,10	37,62	600	5
18/03/2025	1,78%	0,66	37,68	37,50	37,50	37,68	750	3
17/03/2025	1,37%	0,50	37,02	37,04	37,02	37,04	1K	2
14/03/2025	0,55%	0,20	36,52	36,32	36,32	36,52	182	2
13/03/2025	-2,58%	-0,96	36,32	37,28	36,32	37,28	8K	26
12/03/2025	-1,58%	-0,60	37,28	37,40	37,28	37,59	9K	5
11/03/2025	-0,79%	-0,30	37,88	38,16	37,88	38,16	265	7
10/03/2025	-1,19%	-0,46	38,18	38,21	38,18	38,21	76	2
07/03/2025	1,98%	0,75	38,64	38,72	38,64	38,84	348	7
06/03/2025	-1,64%	-0,63	37,89	38,04	37,89	38,10	417	4
05/03/2025	-3,89%	-1,56	38,52	38,44	38,03	38,70	1K	5
28/02/2025	1,93%	0,76	40,08	38,72	38,72	40,11	11K	7
27/02/2025	0,69%	0,27	39,32	39,05	38,97	39,32	2K	4
26/02/2025	-0,69%	-0,27	39,05	38,96	38,96	39,05	78	2
25/02/2025	1,24%	0,48	39,32	38,45	38,28	39,32	2K	5
24/02/2025	7,92%	2,85	38,84	36,90	36,90	38,84	5K	4
20/02/2025	0,31%	0,11	35,99	35,96	35,96	35,99	3K	3
18/02/2025	-0,11%	-0,04	35,88	35,88	35,88	35,88	1K	2
17/02/2025	-0,22%	-0,08	35,92	35,92	35,40	35,92	6K	6
14/02/2025	-0,33%	-0,12	36,00	36,56	36,00	36,56	5K	6
13/02/2025	0,44%	0,16	36,12	36,52	36,12	36,52	7K	3
12/02/2025	-1,21%	-0,44	35,96	35,96	35,96	35,96	179	1
11/02/2025	-0,66%	-0,24	36,40	36,40	36,40	36,40	655	1
10/02/2025	1,22%	0,44	36,64	36,51	36,04	37,72	1K	8
07/02/2025	0,95%	0,34	36,20	35,92	35,92	36,48	3K	29
06/02/2025	-2,10%	-0,77	35,86	37,32	35,86	39,90	1M	17
05/02/2025	0,99%	0,36	36,63	35,83	35,24	37,08	45K	45
04/02/2025	-1,31%	-0,48	36,27	36,40	36,27	36,58	9K	3
03/02/2025	0,14%	0,05	36,75	36,32	36,01	36,75	212K	6
31/01/2025	-0,33%	-0,12	36,70	36,87	36,70	36,87	1K	2
30/01/2025	-1,58%	-0,59	36,82	37,41	36,82	37,41	7K	26
29/01/2025	0,86%	0,32	37,41	37,01	36,40	37,41	1K	5
28/01/2025	-4,01%	-1,55	37,09	39,03	37,09	39,03	2K	4
27/01/2025	2,52%	0,95	38,64	38,64	38,00	38,70	25K	8
24/01/2025	1,75%	0,65	37,69	36,32	36,32	37,95	10K	5
23/01/2025	-0,72%	-0,27	37,04	37,04	37,04	37,04	37	1
22/01/2025	-3,29%	-1,27	37,31	38,58	37,31	38,58	2K	5
21/01/2025	2,25%	0,85	38,58	38,20	38,20	38,80	612	4
20/01/2025	-1,31%	-0,50	37,73	37,88	37,62	37,88	15K	7
17/01/2025	-	-	38,23	37,89	37,89	38,40	575	3

Date,Open,High,Low,Close,Volume
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
27-Mar-25,36.56,36.84,36.53,36.82,2055
26-Mar-25,36.75,37.50,36.73,37.50,1851
25-Mar-25,37.16,37.16,36.44,36.44,6507
24-Mar-25,37.50,37.56,37.16,37.52,6715
21-Mar-25,37.92,37.92,37.44,37.44,526
20-Mar-25,38.40,38.40,38.40,38.40,115
19-Mar-25,37.62,37.62,37.10,37.10,600
18-Mar-25,37.50,37.68,37.50,37.68,750
17-Mar-25,37.04,37.04,37.02,37.02,1295
14-Mar-25,36.32,36.52,36.32,36.52,182
13-Mar-25,37.28,37.28,36.32,36.32,8062
12-Mar-25,37.40,37.59,37.28,37.28,8938
11-Mar-25,38.16,38.16,37.88,37.88,265
10-Mar-25,38.21,38.21,38.18,38.18,76
07-Mar-25,38.72,38.84,38.64,38.64,348
06-Mar-25,38.04,38.10,37.89,37.89,417
05-Mar-25,38.44,38.70,38.03,38.52,1307
28-Feb-25,38.72,40.11,38.72,40.08,11417
27-Feb-25,39.05,39.32,38.97,39.32,2146
26-Feb-25,38.96,39.05,38.96,39.05,78
25-Feb-25,38.45,39.32,38.28,39.32,1930
24-Feb-25,36.90,38.84,36.90,38.84,5372
20-Feb-25,35.96,35.99,35.96,35.99,2842
18-Feb-25,35.88,35.88,35.88,35.88,1004
17-Feb-25,35.92,35.92,35.40,35.92,6164
14-Feb-25,36.56,36.56,36.00,36.00,5006
13-Feb-25,36.52,36.52,36.12,36.12,6980
12-Feb-25,35.96,35.96,35.96,35.96,179
11-Feb-25,36.40,36.40,36.40,36.40,655
10-Feb-25,36.51,37.72,36.04,36.64,1462
07-Feb-25,35.92,36.48,35.92,36.20,2685
06-Feb-25,37.32,39.90,35.86,35.86,1249344
05-Feb-25,35.83,37.08,35.24,36.63,45218
04-Feb-25,36.40,36.58,36.27,36.27,9075
03-Feb-25,36.32,36.75,36.01,36.75,212438
31-Jan-25,36.87,36.87,36.70,36.70,1361
30-Jan-25,37.41,37.41,36.82,36.82,6793
29-Jan-25,37.01,37.41,36.40,37.41,1240
28-Jan-25,39.03,39.03,37.09,37.09,2036
27-Jan-25,38.64,38.70,38.00,38.64,24571
24-Jan-25,36.32,37.95,36.32,37.69,9923
23-Jan-25,37.04,37.04,37.04,37.04,37
22-Jan-25,38.58,38.58,37.31,37.31,1674
21-Jan-25,38.20,38.80,38.20,38.58,612
20-Jan-25,37.88,37.88,37.62,37.73,14924
17-Jan-25,37.89,38.40,37.89,38.23,575

*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