Cotação atual, histórico e gráfico do papel: STZB34

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 STZB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/10/2025	-1,54%	-2,89	184,83	188,74	183,79	188,74	7K	4
24/10/2025	-0,10%	-0,19	187,72	187,72	187,72	187,72	2K	1
23/10/2025	-1,40%	-2,66	187,91	189,25	187,91	189,25	58K	3
22/10/2025	0,80%	1,51	190,57	190,90	190,57	190,90	57K	3
21/10/2025	-0,60%	-1,14	189,06	188,48	188,48	189,06	4K	3
20/10/2025	0,81%	1,53	190,20	190,05	190,05	190,20	4K	2
17/10/2025	-0,70%	-1,33	188,67	188,67	188,67	188,67	188	1

16/10/2025	1,48%	2,77	190,00	190,00	189,07	190,00	65K	5
15/10/2025	-2,00%	-3,83	187,23	187,23	187,23	187,23	748	1
13/10/2025	-2,02%	-3,94	191,06	190,83	190,83	191,06	23K	2
10/10/2025	1,77%	3,40	195,00	195,00	195,00	195,00	6K	2
09/10/2025	-0,16%	-0,30	191,60	193,82	191,60	193,86	2K	5
08/10/2025	3,06%	5,70	191,90	190,50	190,00	193,00	119K	58
07/10/2025	0,61%	1,12	186,20	192,62	186,20	196,00	327K	156
06/10/2025	-1,91%	-3,60	185,08	187,00	184,15	187,00	70K	4
03/10/2025	0,71%	1,33	188,68	189,24	188,68	190,00	23K	3
02/10/2025	3,05%	5,55	187,35	187,71	187,35	187,71	562	2
01/10/2025	1,30%	2,34	181,80	181,80	181,80	181,80	10K	1
30/09/2025	-1,19%	-2,16	179,46	179,46	179,46	179,46	20K	3
29/09/2025	2,02%	3,60	181,62	176,06	176,06	181,62	357	2
26/09/2025	-0,30%	-0,54	178,02	178,02	178,02	178,02	356	1
25/09/2025	0,22%	0,40	178,56	177,51	177,51	178,56	1K	2
24/09/2025	1,93%	3,37	178,16	178,16	178,16	178,16	2K	1
23/09/2025	-2,60%	-4,67	174,79	179,10	174,79	179,10	10K	4
22/09/2025	1,73%	3,06	179,46	180,00	179,46	180,00	4K	3
18/09/2025	-0,31%	-0,54	176,40	176,40	174,42	176,76	30K	166
17/09/2025	-1,01%	-1,80	176,94	180,53	176,82	180,54	16K	4
16/09/2025	-0,98%	-1,76	178,74	180,00	178,30	180,00	3K	6
15/09/2025	-3,48%	-6,50	180,50	187,00	180,00	187,00	33K	8
12/09/2025	-3,03%	-5,85	187,00	190,00	187,00	190,00	53K	49
11/09/2025	-0,23%	-0,45	192,85	193,00	192,85	193,00	18K	3
10/09/2025	-2,18%	-4,30	193,30	195,50	193,00	195,60	94K	99
09/09/2025	-0,10%	-0,20	197,60	197,60	197,60	197,60	4K	1
08/09/2025	-2,65%	-5,38	197,80	198,00	197,00	198,80	50K	41
05/09/2025	2,12%	4,22	203,18	197,40	197,40	203,18	4K	3
04/09/2025	-0,54%	-1,08	198,96	200,04	198,50	200,11	85K	25
03/09/2025	-3,71%	-7,71	200,04	205,00	200,04	205,25	113K	73
02/09/2025	-4,61%	-10,05	207,75	210,00	204,60	210,10	10K	11
29/08/2025	0,30%	0,66	217,80	217,80	217,80	217,80	4K	1
27/08/2025	-1,76%	-3,89	217,14	217,58	217,14	217,58	434	2
25/08/2025	-1,76%	-3,97	221,03	220,00	219,97	221,03	661	3
21/08/2025	-1,68%	-3,85	225,00	226,00	225,00	226,00	1K	3
20/08/2025	0,91%	2,07	228,85	228,85	228,85	228,85	457	1
19/08/2025	-0,74%	-1,70	226,78	226,78	226,78	226,78	226	1
18/08/2025	0,75%	1,70	228,48	222,24	222,24	228,48	2K	2
15/08/2025	-1,89%	-4,37	226,78	226,78	226,78	226,78	680	1
13/08/2025	0,70%	1,61	231,15	229,54	229,54	231,15	921	2
11/08/2025	-1,38%	-3,22	229,54	231,61	229,54	231,61	920	3
08/08/2025	-0,20%	-0,46	232,76	232,76	232,76	232,76	232	1
06/08/2025	-1,65%	-3,92	233,22	233,22	233,22	233,22	233	1
05/08/2025	2,80%	6,45	237,14	238,30	235,75	238,30	4K	6
04/08/2025	0,30%	0,69	230,69	230,69	230,69	230,69	461	1
01/08/2025	-3,49%	-8,32	230,00	230,00	230,00	230,00	230	1
31/07/2025	-1,93%	-4,68	238,32	238,32	238,32	238,32	3K	1
30/07/2025	-1,60%	-3,95	243,00	241,08	241,08	243,00	3K	3
28/07/2025	1,18%	2,87	246,95	244,08	244,08	246,95	491	2
24/07/2025	0,20%	0,48	244,08	244,32	244,08	244,32	22K	2
23/07/2025	3,63%	8,54	243,60	243,60	243,60	243,60	1K	2
22/07/2025	-0,90%	-2,14	235,06	235,06	235,06	235,06	940	1
21/07/2025	0,00%	0,00	237,20	237,20	237,20	237,20	4K	1
18/07/2025	2,68%	6,20	237,20	237,60	236,88	237,60	948	4
16/07/2025	1,35%	3,07	231,00	233,68	231,00	233,68	464	2
15/07/2025	-0,35%	-0,79	227,93	228,72	227,24	230,16	7K	6
14/07/2025	-4,10%	-9,78	228,72	230,16	228,72	230,16	689	3
11/07/2025	-0,43%	-1,02	238,50	238,50	238,50	238,50	238	1
10/07/2025	3,16%	7,34	239,52	241,68	239,52	241,68	964	3
09/07/2025	0,47%	1,08	232,18	231,01	231,01	232,80	20K	5
08/07/2025	-1,24%	-2,89	231,10	231,10	231,10	231,10	231	1
07/07/2025	-0,65%	-1,53	233,99	236,00	233,91	236,00	16K	4
04/07/2025	-0,47%	-1,12	235,52	235,52	235,52	235,52	235	1
03/07/2025	1,87%	4,34	236,64	236,64	236,64	236,64	473	1
02/07/2025	2,42%	5,48	232,30	232,30	232,30	232,30	696	1
01/07/2025	2,89%	6,38	226,82	226,82	226,82	226,82	226	1
27/06/2025	-1,59%	-3,56	220,44	220,43	220,43	220,44	661	2
26/06/2025	0,01%	0,02	224,00	224,00	224,00	224,00	224	1
25/06/2025	-0,50%	-1,12	223,98	223,98	223,98	223,98	34K	2
24/06/2025	0,31%	0,70	225,10	226,60	225,10	226,60	678	2
23/06/2025	1,54%	3,40	224,40	224,18	224,18	224,40	2K	2
20/06/2025	-0,14%	-0,32	221,00	221,33	220,00	221,33	883	4
18/06/2025	-0,46%	-1,02	221,32	220,35	220,00	221,54	2K	4
17/06/2025	-2,69%	-6,14	222,34	223,30	222,13	223,30	5K	5
13/06/2025	-1,86%	-4,32	228,48	234,24	228,24	234,24	6K	3
11/06/2025	-2,49%	-5,95	232,80	239,00	230,00	239,00	4K	4
09/06/2025	-0,52%	-1,25	238,75	239,38	237,25	240,48	4K	6
06/06/2025	0,21%	0,50	240,00	240,00	240,00	240,00	48K	1
05/06/2025	-4,65%	-11,69	239,50	240,88	239,50	240,88	960	4
04/06/2025	1,16%	2,89	251,19	250,25	250,25	251,66	7K	4
02/06/2025	-2,44%	-6,20	248,30	256,88	245,64	256,88	16K	8
29/05/2025	-2,12%	-5,50	254,50	253,00	253,00	254,50	1K	2
28/05/2025	0,00%	0,00	260,00	260,02	260,00	260,70	2K	5
26/05/2025	-1,77%	-4,68	260,00	260,00	260,00	260,00	1K	1
23/05/2025	1,93%	5,00	264,68	259,68	259,68	264,68	9K	7
22/05/2025	-2,01%	-5,32	259,68	260,52	259,68	260,52	32K	4
21/05/2025	-2,05%	-5,54	265,00	267,23	265,00	267,23	2K	3
20/05/2025	-1,30%	-3,56	270,54	274,59	270,54	274,59	42K	2
19/05/2025	-0,65%	-1,80	274,10	274,65	271,39	274,65	111K	4
16/05/2025	2,92%	7,84	275,90	274,00	274,00	275,90	21K	6
15/05/2025	3,29%	8,54	268,06	266,41	266,41	268,06	13K	3
14/05/2025	-2,12%	-5,62	259,52	263,90	259,52	263,90	6K	2
13/05/2025	-0,71%	-1,90	265,14	267,12	265,14	267,12	532	2
12/05/2025	-0,33%	-0,88	267,04	267,04	267,04	267,04	267	1
09/05/2025	-1,75%	-4,77	267,92	267,92	267,92	267,92	267	1
08/05/2025	-0,30%	-0,82	272,69	272,70	272,69	272,70	1K	2
07/05/2025	2,63%	7,02	273,51	273,51	273,51	273,51	547	1
06/05/2025	1,19%	3,13	266,49	267,52	266,49	267,52	18K	5
02/05/2025	-1,25%	-3,34	263,36	263,36	263,36	263,36	263	1
30/04/2025	1,77%	4,64	266,70	278,73	266,70	278,73	4K	3
25/04/2025	-2,06%	-5,51	262,06	263,27	262,06	263,27	1K	2
22/04/2025	-1,59%	-4,32	267,57	267,57	267,57	267,57	1K	1
17/04/2025	-0,69%	-1,89	271,89	272,16	271,89	272,16	14K	2
15/04/2025	0,70%	1,89	273,78	273,78	273,78	273,78	273	1
11/04/2025	0,30%	0,81	271,89	271,89	271,89	271,89	271	1
10/04/2025	3,03%	7,97	271,08	271,66	269,69	273,17	3K	5
09/04/2025	0,99%	2,59	263,11	263,12	263,11	263,12	8K	2
08/04/2025	1,62%	4,16	260,52	264,42	260,52	264,42	1K	3
04/04/2025	-2,18%	-5,72	256,36	256,36	256,36	256,36	18K	1
02/04/2025	0,00%	0,00	262,08	262,08	262,08	262,08	262	1
01/04/2025	-0,03%	-0,08	262,08	262,08	262,08	262,08	262	1
31/03/2025	-0,66%	-1,74	262,16	262,16	262,16	262,16	13K	1
28/03/2025	0,00%	0,00	263,90	267,80	263,90	267,80	4K	5
27/03/2025	1,10%	2,86	263,90	263,90	263,90	263,90	527	1
26/03/2025	2,16%	5,53	261,04	262,75	261,04	262,75	2K	2
24/03/2025	0,00%	0,00	255,51	255,51	255,51	255,51	5K	1
21/03/2025	1,70%	4,26	255,51	255,51	255,51	255,51	511	2
19/03/2025	-4,10%	-10,75	251,25	251,25	251,25	251,25	251	1
18/03/2025	-0,11%	-0,28	262,00	262,00	262,00	262,00	2K	2
17/03/2025	-1,61%	-4,28	262,28	260,00	260,00	262,28	2K	3
12/03/2025	-1,46%	-3,94	266,56	273,21	266,56	273,21	3K	3
11/03/2025	-2,11%	-5,83	270,50	270,00	268,09	270,50	2K	3
10/03/2025	1,61%	4,37	276,33	275,50	275,50	276,33	4K	3
07/03/2025	9,52%	23,63	271,96	264,80	264,80	271,96	3K	3
06/03/2025	-1,27%	-3,19	248,33	248,33	248,33	248,33	496	1
05/03/2025	-1,07%	-2,73	251,52	250,00	250,00	251,94	5K	3
28/02/2025	-	-	254,25	254,25	254,25	254,25	1K	1

Date,Open,High,Low,Close,Volume
27-Oct-25,188.74,188.74,183.79,184.83,6815
24-Oct-25,187.72,187.72,187.72,187.72,1501
23-Oct-25,189.25,189.25,187.91,187.91,57714
22-Oct-25,190.90,190.90,190.57,190.57,57460
21-Oct-25,188.48,189.06,188.48,189.06,4155
20-Oct-25,190.05,190.20,190.05,190.20,4373
17-Oct-25,188.67,188.67,188.67,188.67,188
16-Oct-25,190.00,190.00,189.07,190.00,64962
15-Oct-25,187.23,187.23,187.23,187.23,748
13-Oct-25,190.83,191.06,190.83,191.06,23090
10-Oct-25,195.00,195.00,195.00,195.00,5850
09-Oct-25,193.82,193.86,191.60,191.60,2318
08-Oct-25,190.50,193.00,190.00,191.90,119460
07-Oct-25,192.62,196.00,186.20,186.20,327011
06-Oct-25,187.00,187.00,184.15,185.08,70299
03-Oct-25,189.24,190.00,188.68,188.68,22519
02-Oct-25,187.71,187.71,187.35,187.35,562
01-Oct-25,181.80,181.80,181.80,181.80,10180
30-Sep-25,179.46,179.46,179.46,179.46,20458
29-Sep-25,176.06,181.62,176.06,181.62,357
26-Sep-25,178.02,178.02,178.02,178.02,356
25-Sep-25,177.51,178.56,177.51,178.56,1070
24-Sep-25,178.16,178.16,178.16,178.16,1781
23-Sep-25,179.10,179.10,174.79,174.79,10205
22-Sep-25,180.00,180.00,179.46,179.46,4135
18-Sep-25,176.40,176.76,174.42,176.40,29891
17-Sep-25,180.53,180.54,176.82,176.94,15595
16-Sep-25,180.00,180.00,178.30,178.74,2506
15-Sep-25,187.00,187.00,180.00,180.50,33467
12-Sep-25,190.00,190.00,187.00,187.00,52714
11-Sep-25,193.00,193.00,192.85,192.85,17940
10-Sep-25,195.50,195.60,193.00,193.30,93885
09-Sep-25,197.60,197.60,197.60,197.60,3952
08-Sep-25,198.00,198.80,197.00,197.80,50057
05-Sep-25,197.40,203.18,197.40,203.18,4362
04-Sep-25,200.04,200.11,198.50,198.96,84619
03-Sep-25,205.00,205.25,200.04,200.04,112985
02-Sep-25,210.00,210.10,204.60,207.75,10116
29-Aug-25,217.80,217.80,217.80,217.80,4356
27-Aug-25,217.58,217.58,217.14,217.14,434
25-Aug-25,220.00,221.03,219.97,221.03,661
21-Aug-25,226.00,226.00,225.00,225.00,1351
20-Aug-25,228.85,228.85,228.85,228.85,457
19-Aug-25,226.78,226.78,226.78,226.78,226
18-Aug-25,222.24,228.48,222.24,228.48,2450
15-Aug-25,226.78,226.78,226.78,226.78,680
13-Aug-25,229.54,231.15,229.54,231.15,921
11-Aug-25,231.61,231.61,229.54,229.54,920
08-Aug-25,232.76,232.76,232.76,232.76,232
06-Aug-25,233.22,233.22,233.22,233.22,233
05-Aug-25,238.30,238.30,235.75,237.14,3786
04-Aug-25,230.69,230.69,230.69,230.69,461
01-Aug-25,230.00,230.00,230.00,230.00,230
31-Jul-25,238.32,238.32,238.32,238.32,3336
30-Jul-25,241.08,243.00,241.08,243.00,2908
28-Jul-25,244.08,246.95,244.08,246.95,491
24-Jul-25,244.32,244.32,244.08,244.08,22232
23-Jul-25,243.60,243.60,243.60,243.60,1218
22-Jul-25,235.06,235.06,235.06,235.06,940
21-Jul-25,237.20,237.20,237.20,237.20,3558
18-Jul-25,237.60,237.60,236.88,237.20,948
16-Jul-25,233.68,233.68,231.00,231.00,464
15-Jul-25,228.72,230.16,227.24,227.93,7314
14-Jul-25,230.16,230.16,228.72,228.72,689
11-Jul-25,238.50,238.50,238.50,238.50,238
10-Jul-25,241.68,241.68,239.52,239.52,964
09-Jul-25,231.01,232.80,231.01,232.18,20376
08-Jul-25,231.10,231.10,231.10,231.10,231
07-Jul-25,236.00,236.00,233.91,233.99,16253
04-Jul-25,235.52,235.52,235.52,235.52,235
03-Jul-25,236.64,236.64,236.64,236.64,473
02-Jul-25,232.30,232.30,232.30,232.30,696
01-Jul-25,226.82,226.82,226.82,226.82,226
27-Jun-25,220.43,220.44,220.43,220.44,661
26-Jun-25,224.00,224.00,224.00,224.00,224
25-Jun-25,223.98,223.98,223.98,223.98,33820
24-Jun-25,226.60,226.60,225.10,225.10,678
23-Jun-25,224.18,224.40,224.18,224.40,1569
20-Jun-25,221.33,221.33,220.00,221.00,883
18-Jun-25,220.35,221.54,220.00,221.32,1989
17-Jun-25,223.30,223.30,222.13,222.34,5119
13-Jun-25,234.24,234.24,228.24,228.48,6054
11-Jun-25,239.00,239.00,230.00,232.80,3787
09-Jun-25,239.38,240.48,237.25,238.75,3582
06-Jun-25,240.00,240.00,240.00,240.00,48000
05-Jun-25,240.88,240.88,239.50,239.50,960
04-Jun-25,250.25,251.66,250.25,251.19,6520
02-Jun-25,256.88,256.88,245.64,248.30,16122
29-May-25,253.00,254.50,253.00,254.50,1266
28-May-25,260.02,260.70,260.00,260.00,2342
26-May-25,260.00,260.00,260.00,260.00,1300
23-May-25,259.68,264.68,259.68,264.68,9450
22-May-25,260.52,260.52,259.68,259.68,31941
21-May-25,267.23,267.23,265.00,265.00,1859
20-May-25,274.59,274.59,270.54,270.54,42000
19-May-25,274.65,274.65,271.39,274.10,111108
16-May-25,274.00,275.90,274.00,275.90,21099
15-May-25,266.41,268.06,266.41,268.06,12808
14-May-25,263.90,263.90,259.52,259.52,5537
13-May-25,267.12,267.12,265.14,265.14,532
12-May-25,267.04,267.04,267.04,267.04,267
09-May-25,267.92,267.92,267.92,267.92,267
08-May-25,272.70,272.70,272.69,272.69,1363
07-May-25,273.51,273.51,273.51,273.51,547
06-May-25,267.52,267.52,266.49,266.49,17905
02-May-25,263.36,263.36,263.36,263.36,263
30-Apr-25,278.73,278.73,266.70,266.70,3539
25-Apr-25,263.27,263.27,262.06,262.06,1311
22-Apr-25,267.57,267.57,267.57,267.57,1337
17-Apr-25,272.16,272.16,271.89,271.89,13866
15-Apr-25,273.78,273.78,273.78,273.78,273
11-Apr-25,271.89,271.89,271.89,271.89,271
10-Apr-25,271.66,273.17,269.69,271.08,2718
09-Apr-25,263.12,263.12,263.11,263.11,7893
08-Apr-25,264.42,264.42,260.52,260.52,1314
04-Apr-25,256.36,256.36,256.36,256.36,17945
02-Apr-25,262.08,262.08,262.08,262.08,262
01-Apr-25,262.08,262.08,262.08,262.08,262
31-Mar-25,262.16,262.16,262.16,262.16,13108
28-Mar-25,267.80,267.80,263.90,263.90,3978
27-Mar-25,263.90,263.90,263.90,263.90,527
26-Mar-25,262.75,262.75,261.04,261.04,1571
24-Mar-25,255.51,255.51,255.51,255.51,5110
21-Mar-25,255.51,255.51,255.51,255.51,511
19-Mar-25,251.25,251.25,251.25,251.25,251
18-Mar-25,262.00,262.00,262.00,262.00,1834
17-Mar-25,260.00,262.28,260.00,262.28,1571
12-Mar-25,273.21,273.21,266.56,266.56,3213
11-Mar-25,270.00,270.50,268.09,270.50,1620
10-Mar-25,275.50,276.33,275.50,276.33,3585
07-Mar-25,264.80,271.96,264.80,271.96,3256
06-Mar-25,248.33,248.33,248.33,248.33,496
05-Mar-25,250.00,251.94,250.00,251.52,4526
28-Feb-25,254.25,254.25,254.25,254.25,1017

*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: STZB34