ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: STOC31

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/12/2024-1,90%-1,0654,7055,7654,5055,986M1.349
09/12/20241,49%0,8255,7656,0855,5358,976M309
06/12/2024-2,33%-1,3154,9456,2554,9457,534M2.542
05/12/2024-2,28%-1,3156,2556,5455,7157,615M4.876
04/12/2024-0,28%-0,1657,5656,8956,7958,179M6.799
03/12/2024-1,50%-0,8857,7259,1056,5559,105M1.239
02/12/20243,19%1,8158,6057,5055,5159,389M2.258
29/11/2024-3,45%-2,0356,7958,8456,0060,4533M2.946
28/11/2024-3,62%-2,2158,8261,0358,8261,037M2.220
27/11/2024-1,88%-1,1761,0362,2060,2163,0635M4.797
26/11/2024-0,84%-0,5362,2062,7361,6263,9928M2.086
25/11/20244,36%2,6262,7361,2260,0663,2725M4.305
22/11/20249,91%5,4260,1154,6854,6860,9521M3.777
21/11/20241,50%0,8154,6955,7452,9055,742M1.898
19/11/2024-3,28%-1,8353,8856,2753,1756,2716M2.157
18/11/2024-2,43%-1,3955,7156,0155,7157,505M3.131
14/11/2024-7,89%-4,8957,1062,6156,8562,6114M2.293
13/11/2024-6,36%-4,2161,9967,4260,9067,4265M8.769
12/11/20240,30%0,2066,2066,6365,9467,5015M4.846
11/11/20243,12%2,0066,0065,9965,0066,637M1.484
08/11/2024-0,28%-0,1864,0064,8563,8065,212M1.236
07/11/2024-1,22%-0,7964,1865,6064,1866,5415M4.191
06/11/20241,52%0,9764,9762,7262,7265,339M1.347
05/11/2024-3,10%-2,0564,0066,0562,1066,667M694
04/11/20240,58%0,3866,0566,3364,2066,869M3.003
01/11/20241,53%0,9965,6764,5063,8866,3113M3.577
31/10/20240,05%0,0364,6864,4464,3765,812M101
30/10/2024-3,36%-2,2564,6566,2464,6566,976M406
29/10/20241,83%1,2066,9065,3465,3467,318M4.754
28/10/20240,88%0,5765,7065,8865,3367,004M1.159
25/10/20242,41%1,5365,1364,2064,0566,0613M8.485
24/10/20240,16%0,1063,6063,7063,1364,182M217
23/10/2024-0,09%-0,0663,5062,9462,9264,48808K251
22/10/20241,86%1,1663,5662,5662,3763,591M540
21/10/20240,00%0,0062,4063,2062,3763,699M2.862
18/10/20240,95%0,5962,4062,3562,1063,361M376
17/10/20240,73%0,4561,8162,0061,1162,37595K507
16/10/2024-1,78%-1,1161,3662,9161,3663,102M287
15/10/20240,42%0,2662,4762,2161,7163,573M1.120
14/10/20241,07%0,6662,2161,6060,7563,114M627
11/10/20240,87%0,5361,5559,7959,7961,5510M390
10/10/20240,39%0,2461,0260,5059,6061,735M2.071
09/10/2024-1,71%-1,0660,7861,9060,0062,212M885
08/10/20241,05%0,6461,8461,2060,4961,973M657
07/10/2024-0,52%-0,3261,2061,6361,0062,254M2.263
04/10/20242,28%1,3761,5260,7760,7761,9210M1.826
03/10/2024-1,39%-0,8560,1560,5959,5860,754M7.297
02/10/20240,79%0,4861,0060,6060,4562,004M1.258
01/10/2024-1,59%-0,9860,5262,3960,0062,393M2.237
30/09/2024-1,65%-1,0361,5062,1360,9062,466M617
27/09/20243,20%1,9462,5361,9760,9363,388M501
26/09/20241,00%0,6060,5960,6659,9962,256M982
25/09/2024-2,30%-1,4159,9961,0059,4661,304M1.125
24/09/20240,31%0,1961,4061,7760,4562,292M420
23/09/2024-2,17%-1,3661,2162,5061,2163,143M1.093
20/09/2024-6,49%-4,3462,5766,9162,5766,9114M683
19/09/2024-0,59%-0,4066,9168,2366,8868,625M676
18/09/2024-0,85%-0,5867,3167,0066,5968,586M1.778
17/09/2024-0,82%-0,5667,8968,5067,3469,212M1.281
16/09/20241,26%0,8568,4568,6367,5568,8118M6.184
13/09/20241,65%1,1067,6067,9567,2868,638M1.299
12/09/2024-2,11%-1,4366,5068,4766,1569,566M906
11/09/20247,33%4,6467,9364,5063,2367,938M1.299
10/09/20242,21%1,3763,2962,0362,0364,096M1.671
09/09/2024-2,49%-1,5861,9263,5161,8064,162M1.244
06/09/2024-3,10%-2,0363,5065,0162,8765,869M1.761
05/09/2024-8,25%-5,8965,5364,0062,0067,0843M4.264
04/09/2024-3,49%-2,5871,4273,7370,7473,8914M9.073
03/09/20241,79%1,3074,0072,2070,9874,4031M6.249
02/09/2024-3,39%-2,5572,7073,9072,6274,303M756
30/08/20241,69%1,2575,2574,9373,8376,5021M16.522
29/08/20242,48%1,7974,0072,2172,2175,3413M7.747
28/08/2024-2,68%-1,9972,2173,8770,8974,2422M5.326
27/08/2024-0,67%-0,5074,2074,7073,9275,982M1.885
26/08/2024-1,58%-1,2074,7076,1674,7078,004M2.984
23/08/2024-1,95%-1,5175,9077,4175,8478,566M2.189
22/08/2024-0,63%-0,4977,4178,6976,8779,386M3.840
21/08/2024-4,64%-3,7977,9080,6577,3481,003M1.155
20/08/20241,14%0,9281,6981,0080,5082,105M1.526
19/08/20241,10%0,8880,7780,4978,4080,773M2.285
16/08/20242,24%1,7579,8978,4676,2180,458M4.279
15/08/20246,23%4,5878,1474,4474,4280,5239M12.197
14/08/20242,74%1,9673,5672,6372,2374,3411M5.470
13/08/20241,49%1,0571,6071,0071,0073,234M4.012
12/08/2024-2,19%-1,5870,5573,0170,3373,044M1.649
09/08/20242,82%1,9872,1370,7968,7672,964M3.841
08/08/20241,86%1,2870,1568,9468,9171,0018M3.527
07/08/20240,69%0,4768,8767,0367,0369,844M6.172
06/08/2024-2,24%-1,5768,4069,9767,7770,489M2.975
05/08/2024-2,17%-1,5569,9767,3866,1870,378M6.924
02/08/2024-1,23%-0,8971,5272,4170,2472,4111M5.126
01/08/2024-2,69%-2,0072,4174,7072,4175,5910M1.610
31/07/20242,14%1,5674,4174,5273,8475,516M2.716
30/07/2024-3,00%-2,2572,8575,9171,6776,306M1.252
29/07/2024-1,07%-0,8175,1076,9375,1077,849M1.333
26/07/20240,77%0,5875,9175,5075,5077,573M1.369
25/07/20241,70%1,2675,3374,0773,6476,757M1.899
24/07/2024-1,70%-1,2874,0775,3574,0776,032M1.062
23/07/20240,96%0,7275,3575,0174,1876,919M7.927
22/07/20243,22%2,3374,6373,8472,0375,128M4.296
19/07/20240,29%0,2172,3071,3871,1773,594M1.104
18/07/2024-3,43%-2,5672,0975,3471,9875,906M3.530
17/07/20241,12%0,8374,6573,8273,4375,223M981
16/07/20241,16%0,8573,8272,1172,1174,375M4.112
15/07/20240,15%0,1172,9774,4672,1374,562M1.852
12/07/2024-1,34%-0,9972,8673,7972,8674,4317M3.137
11/07/20242,07%1,5073,8572,4071,3873,853M1.265
10/07/20241,12%0,8072,3572,0070,5972,5417M5.981
09/07/20240,59%0,4271,5571,1370,8072,405M2.587
08/07/20244,76%3,2371,1368,5068,5071,7322M8.782
05/07/2024-0,80%-0,5567,9068,4066,5068,408M4.703
04/07/20241,60%1,0868,4567,4067,2668,45861K1.270
03/07/20241,54%1,0267,3766,5066,4168,1612M1.842
02/07/2024-0,67%-0,4566,3566,8065,9566,802M972
01/07/2024-0,39%-0,2666,8068,4064,8268,409M8.211
28/06/20240,86%0,5767,0666,2865,5367,0710M17.890
27/06/20243,26%2,1066,4965,0064,7866,533M3.263
26/06/2024-0,60%-0,3964,3966,0764,2066,076M3.977
25/06/20241,22%0,7864,7864,2563,4465,7213M2.502
24/06/20240,14%0,0964,0065,0063,0065,009M1.624
21/06/2024-2,90%-1,9163,9165,9663,4265,966M1.175
20/06/20243,85%2,4465,8263,4962,6865,8212M8.736
19/06/2024-1,77%-1,1463,3865,6061,1365,607M2.221
18/06/20240,02%0,0164,5264,4062,8364,7711M3.708
17/06/2024-1,93%-1,2764,5165,7864,3365,783M2.793
14/06/2024-1,54%-1,0365,7866,4864,6666,485M2.587
13/06/2024-2,52%-1,7366,8168,9266,5869,482M2.057
12/06/2024-0,09%-0,0668,5470,0168,3270,339M4.610
11/06/2024-1,94%-1,3668,6069,9367,6975,0017M9.530
10/06/2024-0,48%-0,3469,9669,5169,5171,127M1.970
07/06/2024-2,23%-1,6070,3071,9070,0171,9027M12.109
06/06/20241,64%1,1671,9071,9571,2972,5921M18.984
05/06/2024-0,52%-0,3770,7469,4869,1671,915M2.842
04/06/2024--71,1171,7669,1371,7620M7.935


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito