Cotação atual, histórico e gráfico do papel: S2TA34

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 S2TA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	0,94%	0,34	36,66	36,00	36,00	36,74	547	4
22/04/2024	0,44%	0,16	36,32	36,16	36,16	36,50	2K	10
19/04/2024	0,00%	0,00	36,16	36,32	36,16	36,32	72	2
18/04/2024	-0,88%	-0,32	36,16	36,68	35,97	36,68	434	8
17/04/2024	-3,39%	-1,28	36,48	37,60	36,04	37,60	1K	9
16/04/2024	0,75%	0,28	37,76	36,74	36,74	37,92	1K	6
15/04/2024	-1,26%	-0,48	37,48	37,96	37,48	38,88	569	5
12/04/2024	-0,11%	-0,04	37,96	38,56	37,96	38,56	842	6
11/04/2024	1,20%	0,45	38,00	38,12	38,00	38,12	722	2
10/04/2024	-1,70%	-0,65	37,55	38,20	37,55	38,20	225	2
09/04/2024	-0,29%	-0,11	38,20	37,54	37,54	38,24	569	4

08/04/2024	0,82%	0,31	38,31	38,00	38,00	38,31	382	7
05/04/2024	0,21%	0,08	38,00	37,60	37,60	38,08	1K	5
03/04/2024	1,17%	0,44	37,92	37,88	37,60	37,92	944	3
02/04/2024	-2,09%	-0,80	37,48	37,58	37,40	37,64	7K	11
01/04/2024	1,32%	0,50	38,28	37,78	37,78	39,03	8K	6
27/03/2024	0,83%	0,31	37,78	37,40	37,40	37,78	2K	4
26/03/2024	-1,21%	-0,46	37,47	37,93	37,47	37,93	946	5
25/03/2024	-0,18%	-0,07	37,93	38,92	37,92	38,92	3K	9
22/03/2024	-0,21%	-0,08	38,00	38,00	38,00	38,00	38	1
21/03/2024	1,71%	0,64	38,08	37,59	37,59	38,08	5K	18
20/03/2024	0,78%	0,29	37,44	37,26	37,14	37,64	2K	7
18/03/2024	-0,46%	-0,17	37,15	37,56	37,15	37,56	21K	8
15/03/2024	0,65%	0,24	37,32	37,08	37,08	37,32	409	4
14/03/2024	-2,83%	-1,08	37,08	37,80	37,08	37,80	112	3
13/03/2024	0,63%	0,24	38,16	37,92	37,60	38,20	1K	6
12/03/2024	0,21%	0,08	37,92	37,84	37,84	37,96	644	5
11/03/2024	0,53%	0,20	37,84	37,60	37,40	38,04	713	7
08/03/2024	2,06%	0,76	37,64	37,38	37,36	37,68	673	6
07/03/2024	-0,22%	-0,08	36,88	36,88	36,84	36,88	773	5
06/03/2024	-0,03%	-0,01	36,96	36,96	36,80	36,96	1K	4
05/03/2024	-0,08%	-0,03	36,97	37,36	36,97	37,36	1K	6
04/03/2024	-0,86%	-0,32	37,00	36,75	36,68	37,00	15K	8
01/03/2024	0,21%	0,08	37,32	36,88	36,52	37,32	4K	6
29/02/2024	0,46%	0,17	37,24	37,32	37,14	37,32	1K	3
28/02/2024	-0,80%	-0,30	37,07	37,28	37,00	37,28	13K	3
27/02/2024	-0,88%	-0,33	37,37	37,61	37,30	37,61	2K	7
26/02/2024	-2,20%	-0,85	37,70	37,88	37,70	37,88	2K	5
23/02/2024	1,66%	0,63	38,55	36,50	36,50	38,70	7K	15
22/02/2024	-0,94%	-0,36	37,92	38,56	37,92	38,56	417	2
21/02/2024	-0,08%	-0,03	38,28	38,35	38,00	38,68	3K	12
20/02/2024	-2,12%	-0,83	38,31	38,00	36,20	38,40	2K	9
19/02/2024	-0,05%	-0,02	39,14	39,16	38,47	39,16	28K	9
16/02/2024	1,19%	0,46	39,16	39,08	39,08	39,16	704	2
15/02/2024	1,84%	0,70	38,70	38,66	38,52	38,90	619	7
14/02/2024	2,40%	0,89	38,00	37,72	37,47	38,00	2K	8
09/02/2024	-0,38%	-0,14	37,11	35,38	35,38	37,44	24K	11
08/02/2024	0,46%	0,17	37,25	37,07	36,90	37,32	667	5
07/02/2024	-0,43%	-0,16	37,08	37,24	36,96	37,24	2K	9
06/02/2024	0,62%	0,23	37,24	37,01	37,01	37,24	408	5
05/02/2024	-0,67%	-0,25	37,01	37,30	36,89	37,30	3K	16
02/02/2024	1,91%	0,70	37,26	36,72	36,56	37,26	8K	9
01/02/2024	-1,61%	-0,60	36,56	36,36	36,36	36,56	438	2
31/01/2024	-1,87%	-0,71	37,16	36,60	36,60	37,20	445	9
30/01/2024	0,00%	0,00	37,87	37,87	37,87	37,87	454	3
29/01/2024	1,69%	0,63	37,87	37,24	37,24	38,00	2K	9
26/01/2024	-0,64%	-0,24	37,24	37,48	37,13	37,48	8K	9
25/01/2024	1,00%	0,37	37,48	37,11	37,11	37,48	149	2
24/01/2024	-2,34%	-0,89	37,11	37,56	37,11	37,56	23K	4
23/01/2024	-1,30%	-0,50	38,00	38,50	38,00	38,84	1K	9
22/01/2024	3,49%	1,30	38,50	37,20	37,20	38,56	3K	6
19/01/2024	1,75%	0,64	37,20	35,88	35,88	37,20	1K	4
18/01/2024	-0,98%	-0,36	36,56	36,92	36,56	37,20	30K	7
17/01/2024	-1,60%	-0,60	36,92	36,92	36,72	37,28	5K	6
16/01/2024	0,91%	0,34	37,52	37,41	37,32	37,84	263	4
15/01/2024	-0,51%	-0,19	37,18	37,95	37,18	37,95	10K	5
12/01/2024	0,03%	0,01	37,37	36,92	36,92	37,54	821	5
11/01/2024	-1,79%	-0,68	37,36	38,01	37,36	38,01	14K	7
10/01/2024	0,18%	0,07	38,04	37,40	37,40	38,08	265	3
09/01/2024	-0,39%	-0,15	37,97	38,36	37,97	38,36	5K	7
08/01/2024	1,38%	0,52	38,12	36,56	36,56	38,20	341	5
05/01/2024	-0,87%	-0,33	37,60	37,88	37,60	37,88	151	3
04/01/2024	-1,33%	-0,51	37,93	38,44	37,93	38,44	9K	9
03/01/2024	-1,23%	-0,48	38,44	38,92	38,28	38,92	808	15
02/01/2024	2,53%	0,96	38,92	38,04	38,04	38,92	14K	11
28/12/2023	-0,94%	-0,36	37,96	38,23	37,96	38,43	1K	10
27/12/2023	1,11%	0,42	38,32	37,90	37,72	38,48	530	5
26/12/2023	-0,16%	-0,06	37,90	37,96	37,55	37,96	829	10
22/12/2023	0,85%	0,32	37,96	36,88	36,88	37,99	720	4
21/12/2023	-0,84%	-0,32	37,64	37,96	37,64	37,96	1K	5
20/12/2023	0,00%	0,00	37,96	37,96	37,96	38,09	4K	5
19/12/2023	-0,11%	-0,04	37,96	37,88	37,88	37,96	682	5
18/12/2023	-0,11%	-0,04	38,00	38,04	38,00	38,04	76	2
15/12/2023	0,21%	0,08	38,04	38,24	38,04	38,44	611	6
14/12/2023	0,82%	0,31	37,96	38,08	37,92	38,08	3K	4
13/12/2023	2,76%	1,01	37,65	36,64	36,64	37,65	5K	6
12/12/2023	2,12%	0,76	36,64	35,16	35,16	36,64	6K	8
11/12/2023	0,79%	0,28	35,88	35,60	35,60	35,96	1K	9
08/12/2023	0,06%	0,02	35,60	35,44	35,44	35,60	71	2
07/12/2023	0,17%	0,06	35,58	35,52	35,00	35,60	7K	10
06/12/2023	-0,67%	-0,24	35,52	35,80	35,36	35,92	1K	5
05/12/2023	-1,87%	-0,68	35,76	36,43	35,76	36,43	362	4
04/12/2023	2,82%	1,00	36,44	35,73	35,73	36,44	4K	4
01/12/2023	0,62%	0,22	35,44	35,56	35,40	35,68	673	5
30/11/2023	-0,09%	-0,03	35,22	35,25	35,07	35,43	1K	7
29/11/2023	-0,93%	-0,33	35,25	35,50	35,25	35,58	283	6
28/11/2023	0,20%	0,07	35,58	34,79	34,79	35,58	3K	8
27/11/2023	1,02%	0,36	35,51	35,15	35,14	35,51	1K	5
24/11/2023	-0,71%	-0,25	35,15	35,21	35,15	35,28	351	5
22/11/2023	1,09%	0,38	35,40	35,44	35,40	35,44	141	2
21/11/2023	0,52%	0,18	35,02	36,58	35,00	36,58	2K	7
20/11/2023	-0,40%	-0,14	34,84	34,28	34,28	35,28	2K	8
17/11/2023	0,81%	0,28	34,98	35,12	34,68	35,12	8K	6
16/11/2023	0,00%	0,00	34,70	34,37	34,37	34,70	3K	11
14/11/2023	4,02%	1,34	34,70	33,35	33,35	35,19	7K	9
13/11/2023	-1,42%	-0,48	33,36	34,47	33,36	34,47	22K	11
10/11/2023	0,09%	0,03	33,84	33,81	33,81	33,84	101	2
09/11/2023	-0,79%	-0,27	33,81	34,07	33,57	34,07	909	3
08/11/2023	2,16%	0,72	34,08	33,96	33,81	34,08	950	7
07/11/2023	-0,89%	-0,30	33,36	33,46	33,36	33,60	8K	4
06/11/2023	-4,27%	-1,50	33,66	34,74	33,66	34,74	9K	8
03/11/2023	4,21%	1,42	35,16	33,74	33,74	35,49	2K	10
01/11/2023	1,17%	0,39	33,74	33,60	33,43	33,74	403	8
31/10/2023	0,54%	0,18	33,35	33,30	33,30	33,57	701	7
30/10/2023	2,41%	0,78	33,17	32,58	32,52	33,17	14K	5
27/10/2023	1,25%	0,40	32,39	32,01	32,01	32,39	96	2
26/10/2023	0,44%	0,14	31,99	32,12	31,99	32,12	610	3
25/10/2023	-2,60%	-0,85	31,85	32,20	31,85	32,20	17K	12
24/10/2023	0,65%	0,21	32,70	32,49	32,45	32,70	14K	10
23/10/2023	-1,63%	-0,54	32,49	32,46	32,29	32,55	2K	12
20/10/2023	-1,17%	-0,39	33,03	33,69	33,03	33,69	701	9
19/10/2023	-3,05%	-1,05	33,42	34,47	33,24	34,47	2K	9
18/10/2023	-1,40%	-0,49	34,47	34,89	34,44	34,89	414	4
17/10/2023	-0,91%	-0,32	34,96	34,57	34,57	35,64	6K	8
16/10/2023	1,12%	0,39	35,28	34,90	34,89	35,28	2K	14
13/10/2023	-1,77%	-0,63	34,89	34,77	34,77	35,13	420	4
11/10/2023	-0,34%	-0,12	35,52	35,48	35,31	35,64	1K	6
10/10/2023	1,02%	0,36	35,64	35,28	35,28	35,64	354	6
09/10/2023	-0,45%	-0,16	35,28	35,44	35,28	35,76	15K	8
06/10/2023	0,80%	0,28	35,44	35,00	35,00	35,44	665	4
05/10/2023	1,65%	0,57	35,16	34,62	34,62	35,29	5K	8
04/10/2023	0,96%	0,33	34,59	34,41	34,41	34,65	1K	8
03/10/2023	-0,26%	-0,09	34,26	34,08	34,07	34,26	581	6
02/10/2023	-	-	34,35	35,02	34,35	35,02	6K	8

Date,Open,High,Low,Close,Volume
23-Apr-24,36.00,36.74,36.00,36.66,547
22-Apr-24,36.16,36.50,36.16,36.32,1892
19-Apr-24,36.32,36.32,36.16,36.16,72
18-Apr-24,36.68,36.68,35.97,36.16,434
17-Apr-24,37.60,37.60,36.04,36.48,1423
16-Apr-24,36.74,37.92,36.74,37.76,1434
15-Apr-24,37.96,38.88,37.48,37.48,569
12-Apr-24,38.56,38.56,37.96,37.96,842
11-Apr-24,38.12,38.12,38.00,38.00,722
10-Apr-24,38.20,38.20,37.55,37.55,225
09-Apr-24,37.54,38.24,37.54,38.20,569
08-Apr-24,38.00,38.31,38.00,38.31,382
05-Apr-24,37.60,38.08,37.60,38.00,1404
03-Apr-24,37.88,37.92,37.60,37.92,944
02-Apr-24,37.58,37.64,37.40,37.48,7473
01-Apr-24,37.78,39.03,37.78,38.28,7660
27-Mar-24,37.40,37.78,37.40,37.78,1648
26-Mar-24,37.93,37.93,37.47,37.47,946
25-Mar-24,38.92,38.92,37.92,37.93,2723
22-Mar-24,38.00,38.00,38.00,38.00,38
21-Mar-24,37.59,38.08,37.59,38.08,4815
20-Mar-24,37.26,37.64,37.14,37.44,1721
18-Mar-24,37.56,37.56,37.15,37.15,21444
15-Mar-24,37.08,37.32,37.08,37.32,409
14-Mar-24,37.80,37.80,37.08,37.08,112
13-Mar-24,37.92,38.20,37.60,38.16,1066
12-Mar-24,37.84,37.96,37.84,37.92,644
11-Mar-24,37.60,38.04,37.40,37.84,713
08-Mar-24,37.38,37.68,37.36,37.64,673
07-Mar-24,36.88,36.88,36.84,36.88,773
06-Mar-24,36.96,36.96,36.80,36.96,1400
05-Mar-24,37.36,37.36,36.97,36.97,1262
04-Mar-24,36.75,37.00,36.68,37.00,14786
01-Mar-24,36.88,37.32,36.52,37.32,3553
29-Feb-24,37.32,37.32,37.14,37.24,1305
28-Feb-24,37.28,37.28,37.00,37.07,12788
27-Feb-24,37.61,37.61,37.30,37.37,1576
26-Feb-24,37.88,37.88,37.70,37.70,1588
23-Feb-24,36.50,38.70,36.50,38.55,6894
22-Feb-24,38.56,38.56,37.92,37.92,417
21-Feb-24,38.35,38.68,38.00,38.28,2631
20-Feb-24,38.00,38.40,36.20,38.31,1667
19-Feb-24,39.16,39.16,38.47,39.14,28293
16-Feb-24,39.08,39.16,39.08,39.16,704
15-Feb-24,38.66,38.90,38.52,38.70,619
14-Feb-24,37.72,38.00,37.47,38.00,2451
09-Feb-24,35.38,37.44,35.38,37.11,24232
08-Feb-24,37.07,37.32,36.90,37.25,667
07-Feb-24,37.24,37.24,36.96,37.08,2080
06-Feb-24,37.01,37.24,37.01,37.24,408
05-Feb-24,37.30,37.30,36.89,37.01,2673
02-Feb-24,36.72,37.26,36.56,37.26,8342
01-Feb-24,36.36,36.56,36.36,36.56,438
31-Jan-24,36.60,37.20,36.60,37.16,445
30-Jan-24,37.87,37.87,37.87,37.87,454
29-Jan-24,37.24,38.00,37.24,37.87,1696
26-Jan-24,37.48,37.48,37.13,37.24,8207
25-Jan-24,37.11,37.48,37.11,37.48,149
24-Jan-24,37.56,37.56,37.11,37.11,22709
23-Jan-24,38.50,38.84,38.00,38.00,1305
22-Jan-24,37.20,38.56,37.20,38.50,3379
19-Jan-24,35.88,37.20,35.88,37.20,1186
18-Jan-24,36.92,37.20,36.56,36.56,29579
17-Jan-24,36.92,37.28,36.72,36.92,5402
16-Jan-24,37.41,37.84,37.32,37.52,263
15-Jan-24,37.95,37.95,37.18,37.18,10146
12-Jan-24,36.92,37.54,36.92,37.37,821
11-Jan-24,38.01,38.01,37.36,37.36,13766
10-Jan-24,37.40,38.08,37.40,38.04,265
09-Jan-24,38.36,38.36,37.97,37.97,5354
08-Jan-24,36.56,38.20,36.56,38.12,341
05-Jan-24,37.88,37.88,37.60,37.60,151
04-Jan-24,38.44,38.44,37.93,37.93,8593
03-Jan-24,38.92,38.92,38.28,38.44,808
02-Jan-24,38.04,38.92,38.04,38.92,13686
28-Dec-23,38.23,38.43,37.96,37.96,1296
27-Dec-23,37.90,38.48,37.72,38.32,530
26-Dec-23,37.96,37.96,37.55,37.90,829
22-Dec-23,36.88,37.99,36.88,37.96,720
21-Dec-23,37.96,37.96,37.64,37.64,1023
20-Dec-23,37.96,38.09,37.96,37.96,4290
19-Dec-23,37.88,37.96,37.88,37.96,682
18-Dec-23,38.04,38.04,38.00,38.00,76
15-Dec-23,38.24,38.44,38.04,38.04,611
14-Dec-23,38.08,38.08,37.92,37.96,3306
13-Dec-23,36.64,37.65,36.64,37.65,4739
12-Dec-23,35.16,36.64,35.16,36.64,5511
11-Dec-23,35.60,35.96,35.60,35.88,1397
08-Dec-23,35.44,35.60,35.44,35.60,71
07-Dec-23,35.52,35.60,35.00,35.58,6869
06-Dec-23,35.80,35.92,35.36,35.52,1252
05-Dec-23,36.43,36.43,35.76,35.76,362
04-Dec-23,35.73,36.44,35.73,36.44,3923
01-Dec-23,35.56,35.68,35.40,35.44,673
30-Nov-23,35.25,35.43,35.07,35.22,1376
29-Nov-23,35.50,35.58,35.25,35.25,283
28-Nov-23,34.79,35.58,34.79,35.58,3365
27-Nov-23,35.15,35.51,35.14,35.51,1265
24-Nov-23,35.21,35.28,35.15,35.15,351
22-Nov-23,35.44,35.44,35.40,35.40,141
21-Nov-23,36.58,36.58,35.00,35.02,1903
20-Nov-23,34.28,35.28,34.28,34.84,2419
17-Nov-23,35.12,35.12,34.68,34.98,7831
16-Nov-23,34.37,34.70,34.37,34.70,3469
14-Nov-23,33.35,35.19,33.35,34.70,6664
13-Nov-23,34.47,34.47,33.36,33.36,22344
10-Nov-23,33.81,33.84,33.81,33.84,101
09-Nov-23,34.07,34.07,33.57,33.81,909
08-Nov-23,33.96,34.08,33.81,34.08,950
07-Nov-23,33.46,33.60,33.36,33.36,8412
06-Nov-23,34.74,34.74,33.66,33.66,9202
03-Nov-23,33.74,35.49,33.74,35.16,1575
01-Nov-23,33.60,33.74,33.43,33.74,403
31-Oct-23,33.30,33.57,33.30,33.35,701
30-Oct-23,32.58,33.17,32.52,33.17,13794
27-Oct-23,32.01,32.39,32.01,32.39,96
26-Oct-23,32.12,32.12,31.99,31.99,610
25-Oct-23,32.20,32.20,31.85,31.85,16986
24-Oct-23,32.49,32.70,32.45,32.70,13769
23-Oct-23,32.46,32.55,32.29,32.49,2206
20-Oct-23,33.69,33.69,33.03,33.03,701
19-Oct-23,34.47,34.47,33.24,33.42,2182
18-Oct-23,34.89,34.89,34.44,34.47,414
17-Oct-23,34.57,35.64,34.57,34.96,6145
16-Oct-23,34.90,35.28,34.89,35.28,2071
13-Oct-23,34.77,35.13,34.77,34.89,420
11-Oct-23,35.48,35.64,35.31,35.52,1204
10-Oct-23,35.28,35.64,35.28,35.64,354
09-Oct-23,35.44,35.76,35.28,35.28,14930
06-Oct-23,35.00,35.44,35.00,35.44,665
05-Oct-23,34.62,35.29,34.62,35.16,5156
04-Oct-23,34.41,34.65,34.41,34.59,1072
03-Oct-23,34.08,34.26,34.07,34.26,581
02-Oct-23,35.02,35.02,34.35,34.35,6413

*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: S2TA34