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
26/07/2024	2,47%	1,10	45,70	44,91	44,91	45,70	410	4
25/07/2024	-1,28%	-0,58	44,60	45,36	44,60	45,36	4K	11
24/07/2024	-0,04%	-0,02	45,18	45,25	45,18	45,65	5K	7
23/07/2024	3,10%	1,36	45,20	45,00	44,67	45,20	3K	12
22/07/2024	0,46%	0,20	43,84	43,73	43,64	43,84	7K	5
19/07/2024	-0,18%	-0,08	43,64	42,84	42,84	43,84	12K	5
18/07/2024	2,44%	1,04	43,72	43,60	43,00	43,72	1K	3
17/07/2024	2,60%	1,08	42,68	42,52	42,40	42,68	469	4
16/07/2024	0,29%	0,12	41,60	41,43	41,42	41,72	581	10
15/07/2024	0,68%	0,28	41,48	41,20	41,20	41,48	330	4
12/07/2024	1,03%	0,42	41,20	41,00	40,79	41,32	1K	7
11/07/2024	4,14%	1,62	40,78	38,92	38,92	40,78	852	7
10/07/2024	1,71%	0,66	39,16	38,50	38,50	39,18	1K	4
09/07/2024	-2,68%	-1,06	38,50	39,16	38,36	39,16	1K	6
08/07/2024	0,20%	0,08	39,56	39,48	39,24	39,56	101K	13
05/07/2024	0,33%	0,13	39,48	39,75	39,48	39,76	2K	13
04/07/2024	-3,46%	-1,41	39,35	39,87	39,35	39,89	434	3
03/07/2024	-0,59%	-0,24	40,76	40,76	40,17	40,76	2K	8
02/07/2024	3,22%	1,28	41,00	41,00	41,00	41,10	5K	5
01/07/2024	0,05%	0,02	39,72	40,09	39,53	40,09	716	6
28/06/2024	2,29%	0,89	39,70	39,20	39,20	39,70	17K	7
25/06/2024	-0,69%	-0,27	38,81	38,73	38,51	38,81	2K	7
24/06/2024	1,45%	0,56	39,08	38,52	38,52	39,08	428	4
21/06/2024	0,00%	0,00	38,52	38,40	38,40	38,52	385	5
20/06/2024	-0,34%	-0,13	38,52	37,87	37,87	38,72	5K	5
19/06/2024	0,13%	0,05	38,65	38,60	38,60	38,65	2K	4
18/06/2024	1,26%	0,48	38,60	38,28	38,28	38,92	12K	14
17/06/2024	1,71%	0,64	38,12	37,52	37,52	38,20	13K	6
14/06/2024	-0,43%	-0,16	37,48	37,64	37,28	37,76	11K	11
13/06/2024	-1,57%	-0,60	37,64	39,12	37,64	39,12	7K	10
12/06/2024	1,16%	0,44	38,24	38,24	38,24	38,24	9K	2
11/06/2024	0,32%	0,12	37,80	37,26	37,26	37,84	2K	4
10/06/2024	1,29%	0,48	37,68	36,45	36,45	37,76	23K	8
07/06/2024	1,75%	0,64	37,20	36,56	36,56	37,29	697	5
06/06/2024	-1,08%	-0,40	36,56	36,84	36,56	36,84	2K	9
05/06/2024	-0,59%	-0,22	36,96	36,90	36,90	37,00	701	4
04/06/2024	2,59%	0,94	37,18	35,52	35,52	37,18	951	7
03/06/2024	-1,28%	-0,47	36,24	36,72	36,24	36,72	3K	3
31/05/2024	7,72%	2,63	36,71	33,39	33,39	36,71	571	8
29/05/2024	-6,24%	-2,27	34,08	36,43	34,04	36,43	314	6
28/05/2024	0,80%	0,29	36,35	36,35	36,35	36,35	145	2
27/05/2024	-1,58%	-0,58	36,06	36,58	36,06	36,69	2K	8
24/05/2024	-0,38%	-0,14	36,64	36,20	36,20	36,64	437	4
23/05/2024	-0,70%	-0,26	36,78	36,77	36,77	36,78	73	2
22/05/2024	0,87%	0,32	37,04	36,72	36,72	37,12	4K	8
21/05/2024	-0,19%	-0,07	36,72	36,79	36,72	37,00	885	6
20/05/2024	-0,81%	-0,30	36,79	37,09	36,44	37,18	11K	16
17/05/2024	-1,25%	-0,47	37,09	37,40	37,09	37,40	855	8
16/05/2024	0,21%	0,08	37,56	36,73	36,73	37,56	411	4
15/05/2024	3,19%	1,16	37,48	37,00	37,00	37,52	4K	9
14/05/2024	-0,55%	-0,20	36,32	36,52	36,32	36,84	366	6
13/05/2024	-0,33%	-0,12	36,52	36,64	36,52	36,96	366	4
10/05/2024	0,22%	0,08	36,64	36,64	36,64	36,64	36	1
09/05/2024	2,47%	0,88	36,56	36,50	36,50	36,56	30K	2
08/05/2024	-0,78%	-0,28	35,68	35,58	35,46	35,79	12K	8
07/05/2024	1,96%	0,69	35,96	35,61	35,56	35,96	605	5
06/05/2024	-0,82%	-0,29	35,27	35,56	35,12	36,00	3K	45
03/05/2024	-0,89%	-0,32	35,56	35,88	35,56	35,88	10K	12
02/05/2024	0,31%	0,11	35,88	35,77	35,64	35,88	2K	5
30/04/2024	0,53%	0,19	35,77	35,58	35,58	35,92	4K	16
29/04/2024	0,48%	0,17	35,58	35,42	35,41	35,66	10K	12
26/04/2024	-0,20%	-0,07	35,41	35,48	35,41	35,69	390	7
25/04/2024	-1,33%	-0,48	35,48	35,51	35,48	35,51	603	4
24/04/2024	-1,91%	-0,70	35,96	36,16	35,96	36,16	575	5
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	-	-	37,97	38,36	37,97	38,36	5K	7

Date,Open,High,Low,Close,Volume
26-Jul-24,44.91,45.70,44.91,45.70,410
25-Jul-24,45.36,45.36,44.60,44.60,4189
24-Jul-24,45.25,45.65,45.18,45.18,5427
23-Jul-24,45.00,45.20,44.67,45.20,2603
22-Jul-24,43.73,43.84,43.64,43.84,7288
19-Jul-24,42.84,43.84,42.84,43.64,12456
18-Jul-24,43.60,43.72,43.00,43.72,1047
17-Jul-24,42.52,42.68,42.40,42.68,469
16-Jul-24,41.43,41.72,41.42,41.60,581
15-Jul-24,41.20,41.48,41.20,41.48,330
12-Jul-24,41.00,41.32,40.79,41.20,1314
11-Jul-24,38.92,40.78,38.92,40.78,852
10-Jul-24,38.50,39.18,38.50,39.16,1320
09-Jul-24,39.16,39.16,38.36,38.50,1002
08-Jul-24,39.48,39.56,39.24,39.56,101309
05-Jul-24,39.75,39.76,39.48,39.48,2219
04-Jul-24,39.87,39.89,39.35,39.35,434
03-Jul-24,40.76,40.76,40.17,40.76,2174
02-Jul-24,41.00,41.10,41.00,41.00,4880
01-Jul-24,40.09,40.09,39.53,39.72,716
28-Jun-24,39.20,39.70,39.20,39.70,16582
25-Jun-24,38.73,38.81,38.51,38.81,1773
24-Jun-24,38.52,39.08,38.52,39.08,428
21-Jun-24,38.40,38.52,38.40,38.52,385
20-Jun-24,37.87,38.72,37.87,38.52,5160
19-Jun-24,38.60,38.65,38.60,38.65,1854
18-Jun-24,38.28,38.92,38.28,38.60,12415
17-Jun-24,37.52,38.20,37.52,38.12,12844
14-Jun-24,37.64,37.76,37.28,37.48,10830
13-Jun-24,39.12,39.12,37.64,37.64,6943
12-Jun-24,38.24,38.24,38.24,38.24,8565
11-Jun-24,37.26,37.84,37.26,37.80,1617
10-Jun-24,36.45,37.76,36.45,37.68,23307
07-Jun-24,36.56,37.29,36.56,37.20,697
06-Jun-24,36.84,36.84,36.56,36.56,1794
05-Jun-24,36.90,37.00,36.90,36.96,701
04-Jun-24,35.52,37.18,35.52,37.18,951
03-Jun-24,36.72,36.72,36.24,36.24,2960
31-May-24,33.39,36.71,33.39,36.71,571
29-May-24,36.43,36.43,34.04,34.08,314
28-May-24,36.35,36.35,36.35,36.35,145
27-May-24,36.58,36.69,36.06,36.06,1757
24-May-24,36.20,36.64,36.20,36.64,437
23-May-24,36.77,36.78,36.77,36.78,73
22-May-24,36.72,37.12,36.72,37.04,4415
21-May-24,36.79,37.00,36.72,36.72,885
20-May-24,37.09,37.18,36.44,36.79,11368
17-May-24,37.40,37.40,37.09,37.09,855
16-May-24,36.73,37.56,36.73,37.56,411
15-May-24,37.00,37.52,37.00,37.48,3649
14-May-24,36.52,36.84,36.32,36.32,366
13-May-24,36.64,36.96,36.52,36.52,366
10-May-24,36.64,36.64,36.64,36.64,36
09-May-24,36.50,36.56,36.50,36.56,30125
08-May-24,35.58,35.79,35.46,35.68,11595
07-May-24,35.61,35.96,35.56,35.96,605
06-May-24,35.56,36.00,35.12,35.27,2768
03-May-24,35.88,35.88,35.56,35.56,9902
02-May-24,35.77,35.88,35.64,35.88,2115
30-Apr-24,35.58,35.92,35.58,35.77,4434
29-Apr-24,35.42,35.66,35.41,35.58,10459
26-Apr-24,35.48,35.69,35.41,35.41,390
25-Apr-24,35.51,35.51,35.48,35.48,603
24-Apr-24,36.16,36.16,35.96,35.96,575
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

*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