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
29/04/2025	0,27%	0,10	37,04	37,00	37,00	37,04	629	5
28/04/2025	-0,62%	-0,23	36,94	37,17	35,57	40,12	1K	10
25/04/2025	-1,25%	-0,47	37,17	37,64	37,17	37,64	1K	6
24/04/2025	0,53%	0,20	37,64	37,64	37,64	37,64	301	2
23/04/2025	0,65%	0,24	37,44	38,12	37,12	38,12	6K	18
22/04/2025	-3,05%	-1,17	37,20	38,37	37,16	38,72	2K	18
17/04/2025	1,27%	0,48	38,37	37,92	37,92	38,40	4K	10

16/04/2025	-0,50%	-0,19	37,89	37,31	37,31	38,18	6K	9
15/04/2025	1,28%	0,48	38,08	37,24	37,24	38,28	11K	12
14/04/2025	3,84%	1,39	37,60	36,64	36,64	37,84	2K	12
11/04/2025	-0,30%	-0,11	36,21	36,69	35,90	36,69	8K	14
10/04/2025	-0,74%	-0,27	36,32	38,16	35,70	38,16	2K	19
09/04/2025	1,98%	0,71	36,59	35,16	35,00	37,22	4K	18
08/04/2025	-4,37%	-1,64	35,88	37,68	35,88	38,26	2K	21
07/04/2025	-3,10%	-1,20	37,52	38,70	36,84	38,70	9K	29
04/04/2025	0,10%	0,04	38,72	37,84	37,84	39,80	882	9
03/04/2025	-5,84%	-2,40	38,68	40,28	38,50	40,40	8K	23
02/04/2025	-1,34%	-0,56	41,08	42,06	40,96	42,06	4K	28
01/04/2025	0,97%	0,40	41,64	41,24	41,20	42,20	873	8
31/03/2025	1,58%	0,64	41,24	41,04	41,04	41,55	1K	13
28/03/2025	-0,39%	-0,16	40,60	40,66	38,26	40,66	1K	8
27/03/2025	0,89%	0,36	40,76	40,48	38,90	43,05	1K	27
26/03/2025	2,36%	0,93	40,40	40,60	40,36	40,80	3K	20
25/03/2025	0,08%	0,03	39,47	39,44	39,44	39,72	1K	6
24/03/2025	0,43%	0,17	39,44	39,67	39,30	39,68	3K	16
21/03/2025	-1,73%	-0,69	39,27	39,95	39,06	39,95	3K	12
20/03/2025	-1,79%	-0,73	39,96	40,44	39,76	40,48	2K	14
19/03/2025	0,72%	0,29	40,69	40,12	39,80	40,69	1K	14
18/03/2025	-0,20%	-0,08	40,40	40,98	40,32	40,98	4K	7
17/03/2025	-0,59%	-0,24	40,48	40,72	40,48	40,96	1K	12
14/03/2025	0,20%	0,08	40,72	41,00	40,60	41,00	2K	7
13/03/2025	-3,42%	-1,44	40,64	42,00	40,60	42,00	2K	19
12/03/2025	-1,13%	-0,48	42,08	42,56	42,08	42,56	422	4
11/03/2025	-1,75%	-0,76	42,56	43,76	42,24	43,76	3K	19
10/03/2025	1,21%	0,52	43,32	43,20	42,88	43,32	2K	8
07/03/2025	0,47%	0,20	42,80	43,03	42,57	43,08	2K	23
06/03/2025	-0,09%	-0,04	42,60	43,00	41,88	43,00	19K	21
05/03/2025	1,33%	0,56	42,64	42,08	41,85	42,69	7K	17
28/02/2025	-1,13%	-0,48	42,08	42,56	41,86	44,69	10K	19
27/02/2025	6,67%	2,66	42,56	44,93	42,56	47,18	2K	14
26/02/2025	-3,32%	-1,37	39,90	43,09	39,90	44,70	3K	12
25/02/2025	2,36%	0,95	41,27	40,32	40,32	41,62	5K	8
21/02/2025	0,30%	0,12	40,32	39,62	39,62	41,40	4K	10
20/02/2025	-0,69%	-0,28	40,20	41,50	40,20	41,50	607	7
19/02/2025	2,17%	0,86	40,48	39,90	39,90	40,48	160	3
18/02/2025	-1,44%	-0,58	39,62	40,20	39,62	41,00	2K	15
17/02/2025	-0,74%	-0,30	40,20	39,62	39,62	40,36	5K	8
14/02/2025	-0,59%	-0,24	40,50	40,74	40,43	41,12	11K	13
13/02/2025	0,25%	0,10	40,74	39,84	39,84	40,74	53K	9
12/02/2025	0,69%	0,28	40,64	40,84	40,29	40,84	891	7
11/02/2025	0,50%	0,20	40,36	40,23	40,23	40,47	2K	4
10/02/2025	-0,47%	-0,19	40,16	40,44	39,95	40,44	8K	21
07/02/2025	1,03%	0,41	40,35	39,71	39,52	40,40	14K	34
06/02/2025	-0,03%	-0,01	39,94	40,80	39,48	40,88	513K	13
05/02/2025	0,73%	0,29	39,95	39,44	39,44	40,36	84K	37
04/02/2025	0,41%	0,16	39,66	39,30	39,18	40,44	4K	9
03/02/2025	-0,43%	-0,17	39,50	39,67	39,30	39,80	4K	15
31/01/2025	-2,19%	-0,89	39,67	41,08	39,66	41,12	13K	12
30/01/2025	-1,07%	-0,44	40,56	41,00	40,56	41,05	1K	5
29/01/2025	0,84%	0,34	41,00	39,54	39,54	43,99	124	3
28/01/2025	-0,83%	-0,34	40,66	39,55	39,55	40,90	1K	7
27/01/2025	0,64%	0,26	41,00	41,00	39,55	41,42	5K	18
24/01/2025	0,59%	0,24	40,74	41,00	40,23	41,37	27K	417
23/01/2025	0,00%	0,00	40,50	40,91	40,00	41,08	4K	9
22/01/2025	-3,11%	-1,30	40,50	41,80	40,50	41,80	5K	12
21/01/2025	0,84%	0,35	41,80	41,01	40,65	44,00	7K	19
20/01/2025	-0,60%	-0,25	41,45	41,70	40,79	43,16	10K	20
17/01/2025	-0,05%	-0,02	41,70	42,42	41,70	42,72	13K	13
16/01/2025	2,56%	1,04	41,72	41,09	41,00	41,96	15K	79
15/01/2025	0,00%	0,00	40,68	41,64	40,68	42,04	15K	14
14/01/2025	1,60%	0,64	40,68	40,45	40,24	40,80	3K	20
13/01/2025	1,37%	0,54	40,04	38,71	38,71	40,04	26K	32
10/01/2025	-3,28%	-1,34	39,50	40,02	39,50	40,02	14K	14
09/01/2025	3,76%	1,48	40,84	40,31	40,31	41,10	13K	7
08/01/2025	-2,67%	-1,08	39,36	40,70	39,36	40,72	809	5
07/01/2025	-1,12%	-0,46	40,44	40,90	40,07	40,90	2K	17
06/01/2025	-1,56%	-0,65	40,90	40,71	40,71	41,60	5K	14
03/01/2025	2,31%	0,94	41,55	41,02	40,56	41,55	30K	17
02/01/2025	-2,92%	-1,22	40,61	41,40	36,81	41,56	18K	22
30/12/2024	-3,39%	-1,47	41,83	43,20	41,37	43,20	2K	12
27/12/2024	1,36%	0,58	43,30	43,00	42,60	43,30	1K	12
26/12/2024	1,18%	0,50	42,72	42,65	41,92	42,80	15K	15
23/12/2024	1,98%	0,82	42,22	43,90	41,53	43,90	4K	41
20/12/2024	0,88%	0,36	41,40	41,04	40,92	41,76	6K	12
19/12/2024	-5,22%	-2,26	41,04	43,30	40,96	43,30	3K	16
18/12/2024	-0,05%	-0,02	43,30	44,80	43,24	46,29	11K	11
17/12/2024	-0,46%	-0,20	43,32	44,04	43,20	44,04	2K	9
16/12/2024	0,00%	0,00	43,52	43,52	43,52	43,92	2K	5
13/12/2024	0,88%	0,38	43,52	43,00	43,00	43,52	605	5
12/12/2024	0,77%	0,33	43,14	42,80	42,80	43,14	1K	4
11/12/2024	-2,97%	-1,31	42,81	43,62	42,81	43,76	8K	12
10/12/2024	-0,45%	-0,20	44,12	44,32	43,80	44,76	3K	18
09/12/2024	2,43%	1,05	44,32	43,99	43,27	44,48	2K	8
06/12/2024	1,29%	0,55	43,27	43,25	43,08	43,52	6K	10
05/12/2024	-1,59%	-0,69	42,72	43,42	42,68	43,42	6K	10
04/12/2024	-2,08%	-0,92	43,41	44,33	43,41	44,33	4K	10
03/12/2024	0,23%	0,10	44,33	44,68	43,99	44,68	15K	15
02/12/2024	1,49%	0,65	44,23	44,28	44,00	45,12	28K	25
29/11/2024	-0,66%	-0,29	43,58	43,87	43,58	45,00	22K	8
28/11/2024	-0,20%	-0,09	43,87	44,40	42,47	44,40	792	7
27/11/2024	1,90%	0,82	43,96	46,34	43,96	46,34	2K	2
26/11/2024	0,05%	0,02	43,14	43,56	41,88	43,56	1K	20
25/11/2024	2,37%	1,00	43,12	42,92	42,40	43,28	3K	13
22/11/2024	0,53%	0,22	42,12	46,34	42,12	46,34	9K	12
21/11/2024	-0,71%	-0,30	41,90	42,63	41,90	44,10	9K	14
19/11/2024	0,96%	0,40	42,20	44,75	41,83	44,75	559	10
18/11/2024	-0,24%	-0,10	41,80	41,90	41,68	42,04	1K	9
14/11/2024	-2,56%	-1,10	41,90	42,52	41,90	43,76	11K	18
13/11/2024	1,13%	0,48	43,00	43,04	42,08	43,36	3K	13
12/11/2024	-1,85%	-0,80	42,52	43,32	42,52	43,32	3K	11
11/11/2024	0,23%	0,10	43,32	43,36	43,32	43,96	304	4
08/11/2024	2,22%	0,94	43,22	42,44	42,44	43,22	2K	10
07/11/2024	-1,88%	-0,81	42,28	43,09	42,28	43,26	2K	13
06/11/2024	0,87%	0,37	43,09	44,48	42,85	44,48	11K	14
05/11/2024	1,09%	0,46	42,72	42,50	42,40	42,72	7K	11
04/11/2024	-2,90%	-1,26	42,26	43,52	42,26	43,64	1K	8
01/11/2024	0,16%	0,07	43,52	43,45	43,15	43,60	869	8
31/10/2024	1,00%	0,43	43,45	43,96	43,28	43,96	127K	15
30/10/2024	0,99%	0,42	43,02	42,51	42,51	43,02	85	2
29/10/2024	-0,75%	-0,32	42,60	42,12	42,12	43,20	1K	7
28/10/2024	0,96%	0,41	42,92	43,00	42,40	43,00	2K	10
25/10/2024	-1,41%	-0,61	42,51	43,16	42,36	43,16	22K	13
24/10/2024	-0,55%	-0,24	43,12	43,40	43,12	43,96	2K	9
23/10/2024	0,93%	0,40	43,36	43,36	43,36	43,48	1K	10
22/10/2024	-0,92%	-0,40	42,96	43,20	42,93	43,23	3K	6
21/10/2024	-1,09%	-0,48	43,36	42,96	42,96	44,04	3K	14
18/10/2024	0,09%	0,04	43,84	43,60	43,32	43,96	1K	11
17/10/2024	-0,88%	-0,39	43,80	44,00	43,72	44,16	3K	6
16/10/2024	3,13%	1,34	44,19	41,99	41,99	44,19	25K	6
15/10/2024	3,00%	1,25	42,85	42,57	42,57	43,12	2K	7
14/10/2024	0,00%	0,00	41,60	41,61	41,60	41,97	2K	8
11/10/2024	2,19%	0,89	41,60	42,08	41,60	42,08	83	2
10/10/2024	-1,48%	-0,61	40,71	40,71	40,71	40,71	122	1
09/10/2024	-	-	41,32	41,92	41,32	41,92	873	4

Date,Open,High,Low,Close,Volume
29-Apr-25,37.00,37.04,37.00,37.04,629
28-Apr-25,37.17,40.12,35.57,36.94,1041
25-Apr-25,37.64,37.64,37.17,37.17,1014
24-Apr-25,37.64,37.64,37.64,37.64,301
23-Apr-25,38.12,38.12,37.12,37.44,5827
22-Apr-25,38.37,38.72,37.16,37.20,2296
17-Apr-25,37.92,38.40,37.92,38.37,3677
16-Apr-25,37.31,38.18,37.31,37.89,5543
15-Apr-25,37.24,38.28,37.24,38.08,11497
14-Apr-25,36.64,37.84,36.64,37.60,2106
11-Apr-25,36.69,36.69,35.90,36.21,7500
10-Apr-25,38.16,38.16,35.70,36.32,1566
09-Apr-25,35.16,37.22,35.00,36.59,4030
08-Apr-25,37.68,38.26,35.88,35.88,1883
07-Apr-25,38.70,38.70,36.84,37.52,8589
04-Apr-25,37.84,39.80,37.84,38.72,882
03-Apr-25,40.28,40.40,38.50,38.68,8205
02-Apr-25,42.06,42.06,40.96,41.08,3881
01-Apr-25,41.24,42.20,41.20,41.64,873
31-Mar-25,41.04,41.55,41.04,41.24,1151
28-Mar-25,40.66,40.66,38.26,40.60,1398
27-Mar-25,40.48,43.05,38.90,40.76,1266
26-Mar-25,40.60,40.80,40.36,40.40,3409
25-Mar-25,39.44,39.72,39.44,39.47,1066
24-Mar-25,39.67,39.68,39.30,39.44,3276
21-Mar-25,39.95,39.95,39.06,39.27,2709
20-Mar-25,40.44,40.48,39.76,39.96,1925
19-Mar-25,40.12,40.69,39.80,40.69,1086
18-Mar-25,40.98,40.98,40.32,40.40,4210
17-Mar-25,40.72,40.96,40.48,40.48,1100
14-Mar-25,41.00,41.00,40.60,40.72,1549
13-Mar-25,42.00,42.00,40.60,40.64,2129
12-Mar-25,42.56,42.56,42.08,42.08,422
11-Mar-25,43.76,43.76,42.24,42.56,2926
10-Mar-25,43.20,43.32,42.88,43.32,2461
07-Mar-25,43.03,43.08,42.57,42.80,2054
06-Mar-25,43.00,43.00,41.88,42.60,18501
05-Mar-25,42.08,42.69,41.85,42.64,6676
28-Feb-25,42.56,44.69,41.86,42.08,10464
27-Feb-25,44.93,47.18,42.56,42.56,1696
26-Feb-25,43.09,44.70,39.90,39.90,2769
25-Feb-25,40.32,41.62,40.32,41.27,5201
21-Feb-25,39.62,41.40,39.62,40.32,3515
20-Feb-25,41.50,41.50,40.20,40.20,607
19-Feb-25,39.90,40.48,39.90,40.48,160
18-Feb-25,40.20,41.00,39.62,39.62,1601
17-Feb-25,39.62,40.36,39.62,40.20,4555
14-Feb-25,40.74,41.12,40.43,40.50,10657
13-Feb-25,39.84,40.74,39.84,40.74,52750
12-Feb-25,40.84,40.84,40.29,40.64,891
11-Feb-25,40.23,40.47,40.23,40.36,1816
10-Feb-25,40.44,40.44,39.95,40.16,8078
07-Feb-25,39.71,40.40,39.52,40.35,13776
06-Feb-25,40.80,40.88,39.48,39.94,512892
05-Feb-25,39.44,40.36,39.44,39.95,83932
04-Feb-25,39.30,40.44,39.18,39.66,3535
03-Feb-25,39.67,39.80,39.30,39.50,3803
31-Jan-25,41.08,41.12,39.66,39.67,12829
30-Jan-25,41.00,41.05,40.56,40.56,1106
29-Jan-25,39.54,43.99,39.54,41.00,124
28-Jan-25,39.55,40.90,39.55,40.66,1246
27-Jan-25,41.00,41.42,39.55,41.00,4748
24-Jan-25,41.00,41.37,40.23,40.74,26581
23-Jan-25,40.91,41.08,40.00,40.50,3838
22-Jan-25,41.80,41.80,40.50,40.50,4826
21-Jan-25,41.01,44.00,40.65,41.80,6606
20-Jan-25,41.70,43.16,40.79,41.45,10427
17-Jan-25,42.42,42.72,41.70,41.70,13245
16-Jan-25,41.09,41.96,41.00,41.72,15295
15-Jan-25,41.64,42.04,40.68,40.68,14544
14-Jan-25,40.45,40.80,40.24,40.68,3450
13-Jan-25,38.71,40.04,38.71,40.04,26025
10-Jan-25,40.02,40.02,39.50,39.50,13799
09-Jan-25,40.31,41.10,40.31,40.84,13060
08-Jan-25,40.70,40.72,39.36,39.36,809
07-Jan-25,40.90,40.90,40.07,40.44,1973
06-Jan-25,40.71,41.60,40.71,40.90,5339
03-Jan-25,41.02,41.55,40.56,41.55,30392
02-Jan-25,41.40,41.56,36.81,40.61,17976
30-Dec-24,43.20,43.20,41.37,41.83,1668
27-Dec-24,43.00,43.30,42.60,43.30,1202
26-Dec-24,42.65,42.80,41.92,42.72,15247
23-Dec-24,43.90,43.90,41.53,42.22,3824
20-Dec-24,41.04,41.76,40.92,41.40,5969
19-Dec-24,43.30,43.30,40.96,41.04,3326
18-Dec-24,44.80,46.29,43.24,43.30,11149
17-Dec-24,44.04,44.04,43.20,43.32,1566
16-Dec-24,43.52,43.92,43.52,43.52,1571
13-Dec-24,43.00,43.52,43.00,43.52,605
12-Dec-24,42.80,43.14,42.80,43.14,1413
11-Dec-24,43.62,43.76,42.81,42.81,8184
10-Dec-24,44.32,44.76,43.80,44.12,3176
09-Dec-24,43.99,44.48,43.27,44.32,1986
06-Dec-24,43.25,43.52,43.08,43.27,5799
05-Dec-24,43.42,43.42,42.68,42.72,5642
04-Dec-24,44.33,44.33,43.41,43.41,3880
03-Dec-24,44.68,44.68,43.99,44.33,15157
02-Dec-24,44.28,45.12,44.00,44.23,27917
29-Nov-24,43.87,45.00,43.58,43.58,21840
28-Nov-24,44.40,44.40,42.47,43.87,792
27-Nov-24,46.34,46.34,43.96,43.96,1540
26-Nov-24,43.56,43.56,41.88,43.14,1368
25-Nov-24,42.92,43.28,42.40,43.12,3499
22-Nov-24,46.34,46.34,42.12,42.12,9401
21-Nov-24,42.63,44.10,41.90,41.90,8956
19-Nov-24,44.75,44.75,41.83,42.20,559
18-Nov-24,41.90,42.04,41.68,41.80,1002
14-Nov-24,42.52,43.76,41.90,41.90,10834
13-Nov-24,43.04,43.36,42.08,43.00,2949
12-Nov-24,43.32,43.32,42.52,42.52,3093
11-Nov-24,43.36,43.96,43.32,43.32,304
08-Nov-24,42.44,43.22,42.44,43.22,1505
07-Nov-24,43.09,43.26,42.28,42.28,2226
06-Nov-24,44.48,44.48,42.85,43.09,10694
05-Nov-24,42.50,42.72,42.40,42.72,6502
04-Nov-24,43.52,43.64,42.26,42.26,1456
01-Nov-24,43.45,43.60,43.15,43.52,869
31-Oct-24,43.96,43.96,43.28,43.45,127129
30-Oct-24,42.51,43.02,42.51,43.02,85
29-Oct-24,42.12,43.20,42.12,42.60,1106
28-Oct-24,43.00,43.00,42.40,42.92,2015
25-Oct-24,43.16,43.16,42.36,42.51,21820
24-Oct-24,43.40,43.96,43.12,43.12,1519
23-Oct-24,43.36,43.48,43.36,43.36,1257
22-Oct-24,43.20,43.23,42.93,42.96,2800
21-Oct-24,42.96,44.04,42.96,43.36,2739
18-Oct-24,43.60,43.96,43.32,43.84,1138
17-Oct-24,44.00,44.16,43.72,43.80,2942
16-Oct-24,41.99,44.19,41.99,44.19,25402
15-Oct-24,42.57,43.12,42.57,42.85,2274
14-Oct-24,41.61,41.97,41.60,41.60,1835
11-Oct-24,42.08,42.08,41.60,41.60,83
10-Oct-24,40.71,40.71,40.71,40.71,122
09-Oct-24,41.92,41.92,41.32,41.32,873

*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