Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas 2SV
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 15,61 | -0,40 | -2,50% | 16,174 | 16,174 | 15,30 | 7.698 |
| 25 Jul 2024 | 16,01 | -0,23 | -1,40% | 16,57 | 16,57 | 16,01 | 1.597 |
| 24 Jul 2024 | 16,238 | -0,54 | -3,23% | 16,89 | 16,89 | 16,238 | 1.013 |
| 23 Jul 2024 | 16,78 | 0,48 | 2,92% | 16,542 | 17,074 | 16,22 | 2.481 |
| 22 Jul 2024 | 16,304 | 0,75 | 4,85% | 15,676 | 16,462 | 15,668 | 6.066 |
| 19 Jul 2024 | 15,55 | -0,54 | -3,36% | 16,246 | 16,246 | 15,164 | 5.679 |
| 18 Jul 2024 | 16,09 | -0,44 | -2,67% | 16,718 | 16,718 | 16,09 | 3.874 |
| 17 Jul 2024 | 16,532 | -0,31 | -1,83% | 16,592 | 16,592 | 16,236 | 2.996 |
| 16 Jul 2024 | 16,84 | 0,27 | 1,64% | 16,752 | 16,99 | 16,51 | 2.577 |
| 15 Jul 2024 | 16,568 | 0,86 | 5,47% | 15,60 | 16,65 | 15,584 | 4.430 |
| 12 Jul 2024 | 15,708 | -0,78 | -4,73% | 16,306 | 16,44 | 15,374 | 23.631 |
| 11 Jul 2024 | 16,488 | -1,84 | -10,04% | 18,122 | 18,394 | 16,308 | 11.566 |
| 10 Jul 2024 | 18,328 | 0,65 | 3,67% | 17,998 | 18,398 | 17,802 | 8.857 |
| 09 Jul 2024 | 17,68 | 0,18 | 1,02% | 17,14 | 17,784 | 17,14 | 1.718 |
| 08 Jul 2024 | 17,502 | -2,85 | -14,02% | 20,225 | 20,225 | 17,276 | 10.607 |
| 05 Jul 2024 | 20,355 | -0,22 | -1,07% | 20,725 | 20,725 | 19,262 | 19.776 |
| 04 Jul 2024 | 20,575 | -0,31 | -1,48% | 20,995 | 20,995 | 20,575 | 1.429 |
| 03 Jul 2024 | 20,885 | 0,18 | 0,87% | 20,995 | 21,50 | 20,845 | 2.175 |
| 02 Jul 2024 | 20,705 | -0,68 | -3,18% | 21,485 | 21,92 | 20,705 | 17.230 |
| 01 Jul 2024 | 21,385 | 0,80 | 3,89% | 20,925 | 21,385 | 20,495 | 4.894 |
| 28 Jun 2024 | 20,585 | 0,35 | 1,73% | 20,135 | 21,00 | 20,135 | 8.617 |
| 27 Jun 2024 | 20,235 | 0,02 | 0,10% | 19,952 | 20,90 | 19,842 | 3.469 |
| 26 Jun 2024 | 20,215 | 0,97 | 5,03% | 19,20 | 20,27 | 19,20 | 4.036 |
| 25 Jun 2024 | 19,246 | 0,81 | 4,40% | 18,944 | 19,39 | 18,474 | 13.930 |
| 24 Jun 2024 | 18,434 | -0,22 | -1,19% | 18,572 | 19,348 | 18,434 | 4.234 |
| 21 Jun 2024 | 18,656 | -0,21 | -1,12% | 18,448 | 18,656 | 18,448 | 4.162 |
| 20 Jun 2024 | 18,868 | 1,08 | 6,10% | 17,564 | 19,288 | 17,564 | 9.481 |
| 19 Jun 2024 | 17,784 | 0,10 | 0,54% | 17,832 | 17,832 | 17,784 | 190 |
| 18 Jun 2024 | 17,688 | 0,00 | 0,02% | 17,464 | 18,03 | 17,328 | 2.596 |
| 17 Jun 2024 | 17,684 | 0,33 | 1,90% | 17,206 | 17,684 | 16,85 | 3.620 |
| 14 Jun 2024 | 17,354 | 0,01 | 0,03% | 17,354 | 17,90 | 17,354 | 5.595 |
| 13 Jun 2024 | 17,348 | -0,01 | -0,05% | 17,248 | 17,642 | 16,838 | 4.020 |
| 12 Jun 2024 | 17,356 | 0,87 | 5,28% | 16,318 | 17,468 | 16,06 | 11.639 |
| 11 Jun 2024 | 16,486 | -2,62 | -13,71% | 19,008 | 19,008 | 15,832 | 26.772 |
| 10 Jun 2024 | 19,106 | 1,04 | 5,74% | 18,45 | 19,106 | 18,45 | 788 |
| 07 Jun 2024 | 18,068 | 0,62 | 3,58% | 17,60 | 18,514 | 17,60 | 9.867 |
| 06 Jun 2024 | 17,444 | -4,37 | -20,04% | 20,985 | 20,985 | 17,35 | 17.988 |
| 05 Jun 2024 | 21,815 | 2,47 | 12,76% | 19,408 | 21,925 | 19,374 | 16.116 |
| 04 Jun 2024 | 19,346 | -0,43 | -2,19% | 19,396 | 20,335 | 19,346 | 9.954 |
| 03 Jun 2024 | 19,78 | -0,94 | -4,51% | 20,665 | 21,39 | 18,792 | 13.998 |
| 31 Mai 2024 | 20,715 | 0,79 | 3,97% | 20,20 | 21,595 | 19,90 | 29.874 |
| 30 Mai 2024 | 19,924 | 0,22 | 1,14% | 19,362 | 20,31 | 19,362 | 4.976 |
| 29 Mai 2024 | 19,70 | -0,62 | -3,03% | 20,38 | 20,65 | 19,586 | 36.120 |
| 28 Mai 2024 | 20,315 | 1,30 | 6,81% | 19,252 | 20,32 | 19,202 | 42.083 |
| 27 Mai 2024 | 19,02 | -0,32 | -1,63% | 19,298 | 19,298 | 18,884 | 5.541 |
| 24 Mai 2024 | 19,336 | 1,44 | 8,02% | 17,71 | 19,638 | 17,682 | 27.193 |
| 23 Mai 2024 | 17,90 | 0,36 | 2,08% | 17,402 | 17,90 | 17,146 | 31.624 |
| 22 Mai 2024 | 17,536 | 0,53 | 3,14% | 16,518 | 17,536 | 15,90 | 15.306 |
| 21 Mai 2024 | 17,002 | -0,83 | -4,65% | 17,42 | 17,628 | 15,54 | 34.268 |
| 20 Mai 2024 | 17,832 | 0,43 | 2,48% | 17,444 | 17,856 | 17,192 | 2.401 |
| 17 Mai 2024 | 17,40 | 0,05 | 0,27% | 17,278 | 17,872 | 17,222 | 9.580 |
| 16 Mai 2024 | 17,354 | 0,25 | 1,49% | 17,178 | 17,454 | 16,902 | 2.996 |
| 15 Mai 2024 | 17,10 | -0,51 | -2,90% | 17,25 | 17,68 | 16,202 | 20.591 |
| 14 Mai 2024 | 17,61 | -0,03 | -0,16% | 17,598 | 18,248 | 16,55 | 31.276 |
| 13 Mai 2024 | 17,638 | 1,46 | 9,04% | 16,38 | 17,802 | 16,252 | 14.913 |
| 10 Mai 2024 | 16,176 | 1,31 | 8,83% | 14,948 | 16,798 | 14,62 | 59.304 |
| 09 Mai 2024 | 14,864 | 1,21 | 8,89% | 13,578 | 14,90 | 13,578 | 7.928 |
| 08 Mai 2024 | 13,65 | 0,63 | 4,81% | 12,99 | 13,716 | 12,946 | 7.082 |
| 07 Mai 2024 | 13,024 | 0,53 | 4,21% | 12,43 | 13,10 | 12,418 | 10.830 |
| 06 Mai 2024 | 12,498 | 0,56 | 4,73% | 12,002 | 12,808 | 12,002 | 12.591 |
| 03 Mai 2024 | 11,934 | 0,29 | 2,49% | 11,69 | 11,97 | 11,684 | 8.573 |
| 02 Mai 2024 | 11,644 | -0,77 | -6,17% | 12,23 | 12,602 | 11,562 | 35.513 |
| 30 Abr 2024 | 12,41 | 0,18 | 1,50% | 12,11 | 12,41 | 11,88 | 3.723 |
| 29 Abr 2024 | 12,226 | -0,04 | -0,29% | 12,33 | 12,392 | 12,034 | 13.997 |
