Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas 2STS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 12,54 | -0,26 | -2,03% | 12,3301 | 12,5742 | 12,218 | 1.251 |
| 03 Jul 2024 | 12,80 | -1,70 | -11,72% | 14,0733 | 14,30 | 12,30 | 2.865 |
| 02 Jul 2024 | 14,50 | -3,40 | -18,99% | 18,0297 | 18,58 | 14,50 | 2.577 |
| 01 Jul 2024 | 17,90 | -1,97 | -9,91% | 19,715 | 20,3099 | 17,90 | 4.986 |
| 28 Jun 2024 | 19,8699 | -1,16 | -5,52% | 20,3084 | 20,5849 | 19,4865 | 535 |
| 27 Jun 2024 | 21,0299 | -0,92 | -4,19% | 21,0227 | 21,2449 | 20,6399 | 1.529 |
| 26 Jun 2024 | 21,95 | -1,51 | -6,46% | 23,0396 | 23,2799 | 21,48 | 573 |
| 25 Jun 2024 | 23,4649 | -0,72 | -2,99% | 23,8817 | 24,2799 | 23,4649 | 2.203 |
| 24 Jun 2024 | 24,1871 | -0,69 | -2,78% | 24,1871 | 24,1871 | 24,1871 | 0 |
| 21 Jun 2024 | 24,8799 | 0,47 | 1,90% | 24,4667 | 24,8799 | 24,4667 | 280 |
| 20 Jun 2024 | 24,4149 | 0,74 | 3,11% | 23,425 | 24,4149 | 23,425 | 1.399 |
| 19 Jun 2024 | 23,6787 | -0,23 | -0,97% | 23,6787 | 23,6787 | 23,6787 | 0 |
| 18 Jun 2024 | 23,9099 | 0,31 | 1,31% | 23,0207 | 23,9099 | 22,9959 | 2.349 |
| 17 Jun 2024 | 23,60 | -1,01 | -4,12% | 24,975 | 25,62 | 23,35 | 3.225 |
| 14 Jun 2024 | 24,6149 | 0,63 | 2,65% | 24,1212 | 24,6149 | 24,1212 | 462 |
| 13 Jun 2024 | 23,9799 | -4,32 | -15,25% | 24,4125 | 24,4125 | 21,7399 | 2.702 |
| 12 Jun 2024 | 28,295 | 0,14 | 0,51% | 28,295 | 28,295 | 28,295 | 0 |
| 11 Jun 2024 | 28,1501 | 2,15 | 8,27% | 27,0589 | 28,1501 | 27,0589 | 203 |
| 10 Jun 2024 | 26,00 | 0,37 | 1,44% | 26,00 | 26,00 | 26,00 | 0 |
| 07 Jun 2024 | 25,6299 | -1,20 | -4,47% | 25,476 | 25,6299 | 25,476 | 225 |
| 06 Jun 2024 | 26,8301 | 0,33 | 1,25% | 26,4592 | 26,8301 | 26,4592 | 45 |
| 05 Jun 2024 | 26,50 | 0,61 | 2,36% | 26,315 | 26,50 | 26,315 | 1 |
| 04 Jun 2024 | 25,8901 | 1,17 | 4,71% | 25,875 | 26,02 | 25,875 | 45 |
| 03 Jun 2024 | 24,725 | -1,63 | -6,20% | 25,6404 | 25,6404 | 24,725 | 753 |
| 31 Mai 2024 | 26,3582 | 0,36 | 1,38% | 25,605 | 26,3582 | 25,00 | 69 |
| 30 Mai 2024 | 26,00 | -0,47 | -1,78% | 26,615 | 26,615 | 26,00 | 10 |
| 29 Mai 2024 | 26,4701 | 0,06 | 0,23% | 26,375 | 26,4701 | 26,30 | 130 |
| 28 Mai 2024 | 26,4101 | 0,20 | 0,76% | 25,2875 | 26,4101 | 25,2875 | 20 |
| 27 Mai 2024 | 26,21 | 0,89 | 3,53% | 25,505 | 26,21 | 25,505 | 59 |
| 24 Mai 2024 | 25,3155 | 0,32 | 1,26% | 26,7809 | 26,9599 | 25,3155 | 224 |
| 23 Mai 2024 | 25,00 | 0,20 | 0,81% | 25,055 | 25,055 | 24,8951 | 331 |
| 22 Mai 2024 | 24,80 | -2,84 | -10,27% | 24,2049 | 24,80 | 24,1849 | 494 |
| 21 Mai 2024 | 27,64 | 1,39 | 5,30% | 27,31 | 27,64 | 27,31 | 283 |
| 20 Mai 2024 | 26,2499 | 0,01 | 0,04% | 26,1787 | 26,2799 | 26,1787 | 712 |
| 17 Mai 2024 | 26,24 | -0,97 | -3,56% | 27,1705 | 27,60 | 26,24 | 1.792 |
| 16 Mai 2024 | 27,2099 | -0,19 | -0,69% | 27,215 | 28,20 | 27,20 | 664 |
| 15 Mai 2024 | 27,40 | 0,40 | 1,48% | 26,32 | 27,48 | 25,2599 | 1.170 |
| 14 Mai 2024 | 27,0001 | -0,51 | -1,85% | 28,1648 | 28,3477 | 26,8799 | 517 |
| 13 Mai 2024 | 27,51 | -1,97 | -6,68% | 29,435 | 29,4999 | 27,51 | 1.102 |
| 10 Mai 2024 | 29,4799 | 1,25 | 4,43% | 29,0336 | 29,59 | 27,9999 | 4.793 |
| 09 Mai 2024 | 28,23 | 0,53 | 1,91% | 27,88 | 28,3301 | 27,37 | 842 |
| 08 Mai 2024 | 27,70 | 1,58 | 6,05% | 26,5636 | 28,7299 | 26,5636 | 2.134 |
| 07 Mai 2024 | 26,1199 | 1,48 | 6,03% | 24,79 | 26,44 | 24,79 | 1.288 |
| 06 Mai 2024 | 24,635 | -1,90 | -7,14% | 25,4204 | 25,4204 | 24,00 | 1.108 |
| 03 Mai 2024 | 26,53 | 0,12 | 0,45% | 26,1147 | 26,53 | 24,9592 | 5.552 |
| 02 Mai 2024 | 26,41 | 1,46 | 5,85% | 25,903 | 27,105 | 24,93 | 1.047 |
| 30 Abr 2024 | 24,95 | 1,01 | 4,20% | 22,9362 | 24,95 | 22,9315 | 310 |
| 29 Abr 2024 | 23,945 | -8,09 | -25,24% | 32,66 | 32,66 | 23,6199 | 9.495 |
| 26 Abr 2024 | 32,03 | -1,74 | -5,15% | 30,9266 | 33,00 | 30,80 | 2.807 |
| 25 Abr 2024 | 33,7701 | -2,17 | -6,04% | 36,286 | 37,0401 | 33,60 | 5.271 |
| 24 Abr 2024 | 35,94 | -10,56 | -22,71% | 35,1521 | 37,9599 | 33,79 | 14.989 |
| 23 Abr 2024 | 46,50 | -3,33 | -6,68% | 49,00 | 49,30 | 46,03 | 5.372 |
| 22 Abr 2024 | 49,83 | 5,63 | 12,74% | 47,5115 | 49,83 | 47,5115 | 524 |
| 19 Abr 2024 | 44,20 | 0,63 | 1,45% | 45,51 | 46,41 | 44,10 | 4.278 |
| 18 Abr 2024 | 43,57 | 2,38 | 5,78% | 40,79 | 44,2399 | 40,7001 | 753 |
| 17 Abr 2024 | 41,19 | 0,66 | 1,63% | 40,2405 | 41,3101 | 39,20 | 663 |
| 16 Abr 2024 | 40,5299 | 4,03 | 11,04% | 39,13 | 41,80 | 39,13 | 3.513 |
| 15 Abr 2024 | 36,50 | 2,70 | 7,99% | 34,155 | 36,97 | 33,99 | 3.415 |
| 12 Abr 2024 | 33,80 | -1,23 | -3,52% | 33,115 | 33,85 | 33,115 | 65 |
| 11 Abr 2024 | 35,034 | 1,67 | 5,02% | 33,743 | 35,034 | 33,743 | 844 |
| 10 Abr 2024 | 33,36 | 1,37 | 4,29% | 31,509 | 33,97 | 31,509 | 1.786 |
| 09 Abr 2024 | 31,9876 | -0,54 | -1,67% | 33,00 | 33,42 | 30,95 | 717 |
| 08 Abr 2024 | 32,53 | -3,47 | -9,64% | 33,99 | 35,19 | 32,53 | 1.055 |
