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
27/04/2026	1,63%	0,63	39,31	37,90	37,90	39,32	4K	8
24/04/2026	-1,53%	-0,60	38,68	39,12	38,68	39,30	2K	6
23/04/2026	1,26%	0,49	39,28	38,79	38,79	39,28	2K	6
22/04/2026	-2,34%	-0,93	38,79	39,99	38,72	39,99	1K	5
20/04/2026	0,00%	0,00	39,72	39,96	39,15	39,96	4K	5
17/04/2026	2,37%	0,92	39,72	39,19	39,00	39,76	4K	10
16/04/2026	1,15%	0,44	38,80	38,75	38,75	38,88	2K	8

15/04/2026	0,05%	0,02	38,36	38,56	38,36	38,64	7K	9
14/04/2026	0,37%	0,14	38,34	37,43	37,43	38,48	689	4
13/04/2026	0,32%	0,12	38,20	38,08	37,96	38,20	381	4
10/04/2026	-1,45%	-0,56	38,08	38,04	38,04	38,32	8K	24
09/04/2026	-0,21%	-0,08	38,64	39,11	38,60	39,11	3K	12
08/04/2026	1,79%	0,68	38,72	38,84	38,56	38,84	13K	12
07/04/2026	1,82%	0,68	38,04	37,36	37,36	38,04	605	5
06/04/2026	-0,03%	-0,01	37,36	37,60	37,32	37,60	1K	17
02/04/2026	-0,08%	-0,03	37,37	37,40	37,36	37,72	124K	8
01/04/2026	-0,27%	-0,10	37,40	36,82	36,82	37,40	5K	6
31/03/2026	-1,32%	-0,50	37,50	38,38	37,25	38,38	4K	16
30/03/2026	0,05%	0,02	38,00	37,70	37,68	40,59	3K	12
27/03/2026	0,69%	0,26	37,98	37,88	37,88	40,61	5K	13
26/03/2026	-0,32%	-0,12	37,72	37,84	37,72	38,20	2K	3
25/03/2026	-1,15%	-0,44	37,84	38,67	37,60	38,67	11K	12
24/03/2026	-1,59%	-0,62	38,28	38,68	38,28	38,68	7K	8
23/03/2026	0,46%	0,18	38,90	38,01	38,01	39,28	735	6
20/03/2026	-0,92%	-0,36	38,72	39,12	38,72	39,12	10K	7
19/03/2026	-2,59%	-1,04	39,08	39,70	39,08	39,70	3K	13
18/03/2026	-0,20%	-0,08	40,12	39,68	39,68	40,12	238	2
17/03/2026	-0,69%	-0,28	40,20	40,89	40,20	40,89	10K	8
16/03/2026	0,20%	0,08	40,48	40,64	40,48	40,64	446	6
13/03/2026	1,10%	0,44	40,40	40,00	39,88	40,68	5K	7
12/03/2026	1,22%	0,48	39,96	39,48	39,48	39,96	4K	4
11/03/2026	-0,50%	-0,20	39,48	39,92	39,04	39,92	3K	8
10/03/2026	-0,20%	-0,08	39,68	39,76	39,68	39,84	2K	7
09/03/2026	-0,50%	-0,20	39,76	39,96	39,00	39,96	5K	12
06/03/2026	-2,54%	-1,04	39,96	41,41	39,95	41,41	1K	9
05/03/2026	0,29%	0,12	41,00	42,00	40,88	42,00	3K	9
04/03/2026	-1,16%	-0,48	40,88	40,56	40,56	40,88	4K	3
03/03/2026	0,49%	0,20	41,36	40,76	40,76	41,36	10K	7
02/03/2026	2,69%	1,08	41,16	41,32	40,56	41,32	11K	13
27/02/2026	-0,67%	-0,27	40,08	40,32	40,08	40,76	405	5
26/02/2026	1,59%	0,63	40,35	39,89	39,89	40,48	3K	8
25/02/2026	-0,20%	-0,08	39,72	39,52	39,52	39,72	1K	3
24/02/2026	-1,19%	-0,48	39,80	39,47	39,47	40,28	4K	8
23/02/2026	-1,08%	-0,44	40,28	40,62	39,04	41,00	12K	6
20/02/2026	0,89%	0,36	40,72	40,53	40,53	40,80	2K	3
19/02/2026	0,50%	0,20	40,36	40,28	40,00	40,48	9K	10
18/02/2026	1,41%	0,56	40,16	39,81	39,81	40,48	2K	7
13/02/2026	0,71%	0,28	39,60	39,32	39,32	40,04	4K	11
12/02/2026	-3,41%	-1,39	39,32	40,50	38,60	41,04	9K	17
11/02/2026	-1,09%	-0,45	40,71	41,00	40,71	41,00	4K	4
10/02/2026	1,11%	0,45	41,16	40,48	40,48	41,16	898	4
09/02/2026	-0,59%	-0,24	40,71	40,59	40,59	40,71	203	3
06/02/2026	-0,80%	-0,33	40,95	40,45	40,45	41,61	3K	7
05/02/2026	1,28%	0,52	41,28	41,08	41,08	41,70	7K	7
04/02/2026	2,23%	0,89	40,76	40,27	40,27	41,00	8K	16
03/02/2026	1,40%	0,55	39,87	39,00	39,00	39,87	633	5
02/02/2026	-0,10%	-0,04	39,32	38,57	38,50	40,00	15K	14
30/01/2026	1,86%	0,72	39,36	38,01	38,01	39,36	20K	6
29/01/2026	-0,10%	-0,04	38,64	38,68	38,00	38,91	38K	13
28/01/2026	0,57%	0,22	38,68	38,76	38,68	38,84	4K	4
27/01/2026	-1,59%	-0,62	38,46	39,48	38,46	39,48	6K	7
26/01/2026	0,31%	0,12	39,08	39,00	38,58	39,16	12K	17
23/01/2026	0,00%	0,00	38,96	38,18	38,18	39,04	2K	9
22/01/2026	-1,86%	-0,74	38,96	40,10	38,96	40,44	3K	9
21/01/2026	-1,32%	-0,53	39,70	40,64	39,70	40,64	4K	11
20/01/2026	-1,47%	-0,60	40,23	41,50	40,16	41,50	6K	15
19/01/2026	-0,22%	-0,09	40,83	40,92	40,14	40,92	20K	12
16/01/2026	2,30%	0,92	40,92	39,41	39,41	40,92	486	3
15/01/2026	-0,79%	-0,32	40,00	40,96	40,00	41,00	4K	6
14/01/2026	-0,44%	-0,18	40,32	40,50	40,32	40,86	9K	8
13/01/2026	-0,66%	-0,27	40,50	40,76	40,16	40,84	2K	9
12/01/2026	-0,27%	-0,11	40,77	41,06	40,68	41,06	2K	11
09/01/2026	-0,49%	-0,20	40,88	41,50	40,68	41,50	902	6
08/01/2026	1,66%	0,67	41,08	41,13	40,88	41,13	3K	7
07/01/2026	1,13%	0,45	40,41	39,96	39,96	40,80	2K	12
06/01/2026	-0,10%	-0,04	39,96	39,32	39,31	40,16	27K	12
05/01/2026	1,73%	0,68	40,00	40,80	40,00	40,80	9K	12
02/01/2026	-6,38%	-2,68	39,32	42,00	39,32	42,00	5K	24
30/12/2025	-1,18%	-0,50	42,00	42,50	39,31	42,50	459	6
29/12/2025	4,32%	1,76	42,50	40,74	39,50	45,60	7K	18
26/12/2025	-1,02%	-0,42	40,74	44,47	40,74	45,47	4K	20
23/12/2025	-1,44%	-0,60	41,16	41,40	41,12	41,40	7K	8
22/12/2025	1,56%	0,64	41,76	40,29	40,29	41,76	8K	17
19/12/2025	-0,87%	-0,36	41,12	40,65	40,65	41,48	2K	11
18/12/2025	0,78%	0,32	41,48	41,28	41,25	41,48	6K	4
17/12/2025	1,28%	0,52	41,16	41,52	41,16	41,52	7K	6
16/12/2025	0,10%	0,04	40,64	40,60	40,60	40,64	893	3
15/12/2025	-0,59%	-0,24	40,60	41,25	40,40	41,52	6K	11
12/12/2025	-2,95%	-1,24	40,84	41,24	40,84	41,24	2K	8
11/12/2025	-0,05%	-0,02	42,08	42,53	42,08	42,53	466	2
10/12/2025	0,72%	0,30	42,10	42,08	41,60	42,16	173K	44
09/12/2025	0,58%	0,24	41,80	41,56	41,56	42,09	2K	17
08/12/2025	-0,38%	-0,16	41,56	42,16	41,44	42,16	2K	10
05/12/2025	0,48%	0,20	41,72	41,94	41,72	42,16	293	4
04/12/2025	0,19%	0,08	41,52	41,12	41,00	41,52	2K	5
03/12/2025	-0,48%	-0,20	41,44	41,63	41,20	41,63	662	9
02/12/2025	-0,72%	-0,30	41,64	41,94	41,44	41,94	376	5
01/12/2025	-1,15%	-0,49	41,94	42,86	41,84	42,86	4K	16
28/11/2025	0,45%	0,19	42,43	42,32	42,32	42,43	508	3
26/11/2025	-0,09%	-0,04	42,24	41,30	41,30	44,47	341	5
25/11/2025	0,86%	0,36	42,28	41,00	41,00	42,76	2K	11
24/11/2025	-1,04%	-0,44	41,92	42,40	41,88	42,40	10K	11
21/11/2025	4,03%	1,64	42,36	40,72	40,72	42,36	1K	11
19/11/2025	0,10%	0,04	40,72	42,10	40,72	42,10	13K	10
18/11/2025	-0,83%	-0,34	40,68	41,33	40,68	41,33	6K	6
17/11/2025	0,44%	0,18	41,02	40,02	40,02	41,05	17K	11
14/11/2025	-0,49%	-0,20	40,84	40,80	40,80	40,84	16K	2
13/11/2025	-1,16%	-0,48	41,04	41,04	41,04	41,04	41	1
12/11/2025	0,19%	0,08	41,52	41,67	41,52	41,67	2K	4
11/11/2025	-0,67%	-0,28	41,44	42,14	40,96	42,14	619	5
10/11/2025	0,48%	0,20	41,72	41,52	41,50	41,72	249	5
07/11/2025	0,05%	0,02	41,52	42,92	40,04	42,92	85K	11
06/11/2025	-0,31%	-0,13	41,50	42,05	41,24	42,05	374	6
05/11/2025	-0,02%	-0,01	41,63	41,64	41,52	41,64	2K	3
04/11/2025	1,56%	0,64	41,64	41,01	41,01	41,64	1K	8
03/11/2025	-0,73%	-0,30	41,00	41,30	40,64	41,30	8K	11
31/10/2025	3,38%	1,35	41,30	39,07	39,07	41,30	493	3
29/10/2025	-2,61%	-1,07	39,95	41,44	39,95	41,44	201	4
28/10/2025	-0,82%	-0,34	41,02	42,30	40,48	42,30	208K	25
27/10/2025	-1,05%	-0,44	41,36	42,22	41,36	42,22	7K	33
24/10/2025	0,29%	0,12	41,80	40,84	40,84	41,80	751	10
23/10/2025	-0,29%	-0,12	41,68	42,00	41,68	42,00	251	2
22/10/2025	0,19%	0,08	41,80	41,72	41,72	41,80	125	2
21/10/2025	-0,07%	-0,03	41,72	42,17	41,70	42,98	1K	13
20/10/2025	1,53%	0,63	41,75	41,12	41,12	41,75	5K	13
17/10/2025	0,49%	0,20	41,12	41,32	40,91	41,32	369	6
16/10/2025	0,00%	0,00	40,92	40,10	40,10	41,80	2K	9
15/10/2025	1,79%	0,72	40,92	40,20	40,20	41,12	3K	9
14/10/2025	1,72%	0,68	40,20	40,28	40,05	40,28	3K	9
13/10/2025	0,56%	0,22	39,52	39,30	38,72	39,68	3K	14
10/10/2025	0,26%	0,10	39,30	39,09	39,09	39,59	3K	4
09/10/2025	0,90%	0,35	39,20	39,24	38,96	39,24	5K	8
08/10/2025	0,34%	0,13	38,85	38,03	38,03	38,85	10K	12
07/10/2025	-	-	38,72	39,19	38,52	39,19	5K	8

Date,Open,High,Low,Close,Volume
27-Apr-26,37.90,39.32,37.90,39.31,4005
24-Apr-26,39.12,39.30,38.68,38.68,1958
23-Apr-26,38.79,39.28,38.79,39.28,1838
22-Apr-26,39.99,39.99,38.72,38.79,1479
20-Apr-26,39.96,39.96,39.15,39.72,4155
17-Apr-26,39.19,39.76,39.00,39.72,4272
16-Apr-26,38.75,38.88,38.75,38.80,2368
15-Apr-26,38.56,38.64,38.36,38.36,7329
14-Apr-26,37.43,38.48,37.43,38.34,689
13-Apr-26,38.08,38.20,37.96,38.20,381
10-Apr-26,38.04,38.32,38.04,38.08,7723
09-Apr-26,39.11,39.11,38.60,38.64,2782
08-Apr-26,38.84,38.84,38.56,38.72,12701
07-Apr-26,37.36,38.04,37.36,38.04,605
06-Apr-26,37.60,37.60,37.32,37.36,1123
02-Apr-26,37.40,37.72,37.36,37.37,123825
01-Apr-26,36.82,37.40,36.82,37.40,5323
31-Mar-26,38.38,38.38,37.25,37.50,3580
30-Mar-26,37.70,40.59,37.68,38.00,3163
27-Mar-26,37.88,40.61,37.88,37.98,5083
26-Mar-26,37.84,38.20,37.72,37.72,2152
25-Mar-26,38.67,38.67,37.60,37.84,11210
24-Mar-26,38.68,38.68,38.28,38.28,6702
23-Mar-26,38.01,39.28,38.01,38.90,735
20-Mar-26,39.12,39.12,38.72,38.72,9765
19-Mar-26,39.70,39.70,39.08,39.08,2806
18-Mar-26,39.68,40.12,39.68,40.12,238
17-Mar-26,40.89,40.89,40.20,40.20,9523
16-Mar-26,40.64,40.64,40.48,40.48,446
13-Mar-26,40.00,40.68,39.88,40.40,5081
12-Mar-26,39.48,39.96,39.48,39.96,4085
11-Mar-26,39.92,39.92,39.04,39.48,2557
10-Mar-26,39.76,39.84,39.68,39.68,1787
09-Mar-26,39.96,39.96,39.00,39.76,5301
06-Mar-26,41.41,41.41,39.95,39.96,1055
05-Mar-26,42.00,42.00,40.88,41.00,2940
04-Mar-26,40.56,40.88,40.56,40.88,3713
03-Mar-26,40.76,41.36,40.76,41.36,10028
02-Mar-26,41.32,41.32,40.56,41.16,10612
27-Feb-26,40.32,40.76,40.08,40.08,405
26-Feb-26,39.89,40.48,39.89,40.35,2981
25-Feb-26,39.52,39.72,39.52,39.72,1230
24-Feb-26,39.47,40.28,39.47,39.80,4257
23-Feb-26,40.62,41.00,39.04,40.28,11901
20-Feb-26,40.53,40.80,40.53,40.72,1627
19-Feb-26,40.28,40.48,40.00,40.36,9289
18-Feb-26,39.81,40.48,39.81,40.16,2000
13-Feb-26,39.32,40.04,39.32,39.60,4120
12-Feb-26,40.50,41.04,38.60,39.32,8512
11-Feb-26,41.00,41.00,40.71,40.71,4491
10-Feb-26,40.48,41.16,40.48,41.16,898
09-Feb-26,40.59,40.71,40.59,40.71,203
06-Feb-26,40.45,41.61,40.45,40.95,2805
05-Feb-26,41.08,41.70,41.08,41.28,7303
04-Feb-26,40.27,41.00,40.27,40.76,7677
03-Feb-26,39.00,39.87,39.00,39.87,633
02-Feb-26,38.57,40.00,38.50,39.32,15158
30-Jan-26,38.01,39.36,38.01,39.36,20201
29-Jan-26,38.68,38.91,38.00,38.64,38128
28-Jan-26,38.76,38.84,38.68,38.68,4488
27-Jan-26,39.48,39.48,38.46,38.46,6045
26-Jan-26,39.00,39.16,38.58,39.08,11751
23-Jan-26,38.18,39.04,38.18,38.96,1515
22-Jan-26,40.10,40.44,38.96,38.96,3098
21-Jan-26,40.64,40.64,39.70,39.70,4033
20-Jan-26,41.50,41.50,40.16,40.23,6500
19-Jan-26,40.92,40.92,40.14,40.83,20092
16-Jan-26,39.41,40.92,39.41,40.92,486
15-Jan-26,40.96,41.00,40.00,40.00,4101
14-Jan-26,40.50,40.86,40.32,40.32,9116
13-Jan-26,40.76,40.84,40.16,40.50,1575
12-Jan-26,41.06,41.06,40.68,40.77,1844
09-Jan-26,41.50,41.50,40.68,40.88,902
08-Jan-26,41.13,41.13,40.88,41.08,2505
07-Jan-26,39.96,40.80,39.96,40.41,1742
06-Jan-26,39.32,40.16,39.31,39.96,27282
05-Jan-26,40.80,40.80,40.00,40.00,9381
02-Jan-26,42.00,42.00,39.32,39.32,5484
30-Dec-25,42.50,42.50,39.31,42.00,459
29-Dec-25,40.74,45.60,39.50,42.50,7040
26-Dec-25,44.47,45.47,40.74,40.74,3502
23-Dec-25,41.40,41.40,41.12,41.16,6563
22-Dec-25,40.29,41.76,40.29,41.76,7702
19-Dec-25,40.65,41.48,40.65,41.12,2143
18-Dec-25,41.28,41.48,41.25,41.48,6277
17-Dec-25,41.52,41.52,41.16,41.16,7428
16-Dec-25,40.60,40.64,40.60,40.64,893
15-Dec-25,41.25,41.52,40.40,40.60,6126
12-Dec-25,41.24,41.24,40.84,40.84,2127
11-Dec-25,42.53,42.53,42.08,42.08,466
10-Dec-25,42.08,42.16,41.60,42.10,172710
09-Dec-25,41.56,42.09,41.56,41.80,1675
08-Dec-25,42.16,42.16,41.44,41.56,1748
05-Dec-25,41.94,42.16,41.72,41.72,293
04-Dec-25,41.12,41.52,41.00,41.52,2188
03-Dec-25,41.63,41.63,41.20,41.44,662
02-Dec-25,41.94,41.94,41.44,41.64,376
01-Dec-25,42.86,42.86,41.84,41.94,3946
28-Nov-25,42.32,42.43,42.32,42.43,508
26-Nov-25,41.30,44.47,41.30,42.24,341
25-Nov-25,41.00,42.76,41.00,42.28,2459
24-Nov-25,42.40,42.40,41.88,41.92,9945
21-Nov-25,40.72,42.36,40.72,42.36,1087
19-Nov-25,42.10,42.10,40.72,40.72,12897
18-Nov-25,41.33,41.33,40.68,40.68,6027
17-Nov-25,40.02,41.05,40.02,41.02,17387
14-Nov-25,40.80,40.84,40.80,40.84,16442
13-Nov-25,41.04,41.04,41.04,41.04,41
12-Nov-25,41.67,41.67,41.52,41.52,2125
11-Nov-25,42.14,42.14,40.96,41.44,619
10-Nov-25,41.52,41.72,41.50,41.72,249
07-Nov-25,42.92,42.92,40.04,41.52,85072
06-Nov-25,42.05,42.05,41.24,41.50,374
05-Nov-25,41.64,41.64,41.52,41.63,1623
04-Nov-25,41.01,41.64,41.01,41.64,1480
03-Nov-25,41.30,41.30,40.64,41.00,7816
31-Oct-25,39.07,41.30,39.07,41.30,493
29-Oct-25,41.44,41.44,39.95,39.95,201
28-Oct-25,42.30,42.30,40.48,41.02,207753
27-Oct-25,42.22,42.22,41.36,41.36,7179
24-Oct-25,40.84,41.80,40.84,41.80,751
23-Oct-25,42.00,42.00,41.68,41.68,251
22-Oct-25,41.72,41.80,41.72,41.80,125
21-Oct-25,42.17,42.98,41.70,41.72,1136
20-Oct-25,41.12,41.75,41.12,41.75,4628
17-Oct-25,41.32,41.32,40.91,41.12,369
16-Oct-25,40.10,41.80,40.10,40.92,1972
15-Oct-25,40.20,41.12,40.20,40.92,3228
14-Oct-25,40.28,40.28,40.05,40.20,3099
13-Oct-25,39.30,39.68,38.72,39.52,3102
10-Oct-25,39.09,39.59,39.09,39.30,2986
09-Oct-25,39.24,39.24,38.96,39.20,4796
08-Oct-25,38.03,38.85,38.03,38.85,9777
07-Oct-25,39.19,39.19,38.52,38.72,5227

*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