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

papéis
mais

Cotação atual, histórico e gráfico do papel: STZB34

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
24/04/20240,40%1,36337,28337,28337,28337,286741
23/04/2024-1,20%-4,08335,92335,92335,92335,923351
22/04/2024-0,60%-2,04340,00340,00340,00340,003401
19/04/20240,90%3,06342,04340,68340,68342,044K3
18/04/20240,00%0,00338,98339,66338,98339,666782
12/04/2024-1,32%-4,55338,98341,70338,98341,706802
11/04/20243,60%11,95343,53343,86343,00343,8614K3
10/04/2024-1,61%-5,42331,58332,64331,58332,643K2
09/04/20240,73%2,44337,00337,00337,00337,003371
08/04/20240,58%1,92334,56338,60334,56338,608K4
05/04/2024-0,37%-1,24332,64333,30332,64333,306652
04/04/2024-1,11%-3,74333,88338,64333,88338,645K3
02/04/2024-0,01%-0,02337,62337,62337,62337,622K2
01/04/2024-0,50%-1,68337,64344,76337,64344,767K4
28/03/20241,32%4,42339,32339,32339,32339,323K2
27/03/20240,20%0,68334,90337,28334,90337,963K3
25/03/2024-0,61%-2,04334,22336,26334,22336,262K2
22/03/20241,44%4,76336,26333,20333,20336,261K2
20/03/2024-1,13%-3,78331,50333,88331,50334,902K3
19/03/20240,89%2,97335,28335,28335,28335,286701
15/03/20241,41%4,61332,31332,31332,31332,315K1
14/03/20240,71%2,32327,70327,70327,70327,7016K3
12/03/20242,19%6,98325,38327,00325,38327,0014K4
08/03/20242,40%7,47318,40318,40318,40318,403181
07/03/20241,45%4,43310,93314,99308,00314,9911K6
06/03/2024-0,63%-1,95306,50305,97305,97306,509182
05/03/20240,30%0,93308,45308,45308,45308,451K2
04/03/2024-1,10%-3,41307,52307,83306,30307,832K4
01/03/20240,70%2,17310,93310,00307,21310,932K4
29/02/20240,90%2,76308,76310,62308,76310,622K2
28/02/2024-0,99%-3,07306,00309,50306,00309,501K2
26/02/20242,31%6,97309,07309,07309,07309,071K1
21/02/2024-0,49%-1,50302,10302,10302,10302,103021
20/02/2024-0,78%-2,38303,60302,31302,31303,604K3
19/02/2024-0,30%-0,92305,98306,90305,98306,9010K4
16/02/20241,19%3,60306,90303,00303,00307,509173
15/02/2024-0,30%-0,90303,30303,30303,30304,8611K3
09/02/2024-0,29%-0,90304,20304,20304,20304,209121
08/02/2024-0,79%-2,42305,10305,13305,10305,133K2
06/02/2024-0,45%-1,40307,52309,00307,52309,001K3
05/02/2024-1,14%-3,56308,92312,48308,92312,485K4
02/02/20241,92%5,88312,48312,48312,48312,486K1
01/02/20240,10%0,32306,60306,27306,27306,609192
30/01/2024-0,70%-2,17306,28306,28306,28306,283061
29/01/20240,20%0,62308,45309,69308,45309,692K3
26/01/20240,20%0,62307,83309,69307,35309,692K3
25/01/2024-2,17%-6,82307,21307,21307,21307,216141
23/01/20240,80%2,48314,03314,03314,03314,033141
11/01/20242,42%7,35311,55349,83311,55349,832K6
09/01/20240,00%0,00304,20304,20304,20304,202K2
08/01/20240,00%0,00304,20304,20304,20304,205K3
05/01/20241,81%5,40304,20303,35303,30304,202K3
04/01/2024-0,40%-1,20298,80298,80298,80298,805972
03/01/20242,32%6,81300,00300,03300,00300,039K4
28/12/20231,40%4,06293,19290,87290,87293,192K2
27/12/20230,10%0,29289,13288,84288,84289,135772
26/12/2023-0,30%-0,87288,84288,84288,84288,842881
22/12/20230,00%0,00289,71289,75289,71289,758692
21/12/2023-0,99%-2,90289,71292,90289,71292,908752
20/12/2023-0,39%-1,16292,61292,61292,61292,612921
19/12/2023-0,10%-0,29293,77293,77293,77293,772931
18/12/2023-0,59%-1,74294,06288,00288,00294,931K3
14/12/20230,79%2,32295,80295,80295,80295,803K1
12/12/20230,50%1,45293,48293,48293,48293,482931
11/12/20230,60%1,74292,03292,03292,03292,034K2
08/12/20230,45%1,29290,29290,29290,29290,298K1
07/12/2023-0,15%-0,42289,00289,00289,00289,0024K11
06/12/2023-2,35%-6,98289,42293,77288,55293,771K4
05/12/2023-0,45%-1,33296,40296,40296,40296,401K2
04/12/20234,47%12,73297,73294,30294,30297,7330K4
01/12/2023-3,06%-9,00285,00301,80285,00301,802K4
28/11/20230,48%1,39294,00285,65285,65294,002K2
27/11/20230,22%0,65292,61292,90292,61292,902K2
24/11/20236,55%17,96291,96290,29290,29291,961K3
23/11/2023-5,14%-14,84274,00274,00274,00274,002741
20/11/2023-0,50%-1,45288,84286,51286,51288,845752
17/11/20230,40%1,16290,29290,29290,29290,2910K1
16/11/2023-2,25%-6,67289,13289,13289,13289,131K1
13/11/20230,29%0,87295,80295,80295,80295,802951
10/11/2023-0,70%-2,07294,93294,93294,93294,934K1
08/11/20230,24%0,72297,00297,00297,00297,002971
07/11/20230,37%1,08296,28296,28296,28296,282961
06/11/2023-0,50%-1,47295,20300,00295,20300,0081K5
03/11/20238,71%23,76296,67294,90293,58296,673K4
31/10/2023-7,24%-21,30272,91272,91272,91272,912K2
30/10/20231,08%3,14294,21294,21294,21294,212K1
26/10/2023-1,00%-2,93291,07293,54291,07293,545842
24/10/20230,18%0,52294,00292,43292,43294,001K2
23/10/2023-0,38%-1,12293,48287,75287,75293,482K2
20/10/2023-1,01%-3,00294,60294,50294,50294,605892
18/10/20231,40%4,12297,60297,00297,00297,604K3
13/10/2023-3,14%-9,52293,48293,48293,48293,485862
09/10/2023-1,98%-6,11303,00303,00303,00303,006061
06/10/2023-2,61%-8,29309,11310,31309,11310,313K2
05/10/2023-0,40%-1,28317,40316,04316,04317,401K2
04/10/20230,00%0,00318,68318,68318,68318,683181
03/10/20231,10%3,48318,68311,55311,55318,686302
02/10/2023-1,50%-4,80315,20315,20315,20315,206301
29/09/20230,60%1,92320,00320,00320,00320,003201
28/09/20230,03%0,08318,08318,08318,08318,0832K1
27/09/2023-0,50%-1,61318,00318,00318,00318,009541
22/09/20230,48%1,53319,61319,61319,61319,619581
19/09/2023-0,13%-0,42318,08318,08318,08318,086361
15/09/2023-0,77%-2,46318,50319,68318,50319,689563
14/09/20230,70%2,24320,96318,72318,72320,966392
13/09/2023-1,97%-6,40318,72325,00318,72325,001K3
08/09/20231,40%4,48325,12325,12325,12325,126501
05/09/20230,08%0,27320,64323,52320,37323,522K6
01/09/2023-0,18%-0,59320,37324,16320,37324,162K2
31/08/20231,52%4,80320,96321,00320,96321,894K3
30/08/2023-0,12%-0,37316,16316,85316,16316,859492
25/08/2023-0,09%-0,27316,53316,53316,53316,533161
24/08/2023-0,31%-1,00316,80316,80316,80316,803161
22/08/2023-0,75%-2,39317,80317,80317,80317,8022K1
18/08/2023-0,52%-1,66320,19318,40318,40320,192K2
17/08/2023-2,17%-7,15321,85323,49321,85323,499682
16/08/2023-0,47%-1,55329,00329,00329,00329,003291
15/08/2023-0,03%-0,11330,55330,66330,55330,669912
14/08/20230,50%1,65330,66329,01329,01330,662K2
10/08/2023-0,60%-1,98329,01329,01329,01329,013K1
09/08/2023-2,15%-7,26330,99337,52330,99337,526682
08/08/20231,81%6,01338,25338,25338,25338,256761
07/08/20232,11%6,86332,24332,54332,24332,542K2
04/08/20230,36%1,16325,38325,38325,38325,382K1
01/08/20230,53%1,72324,22326,72323,20326,724K5
31/07/2023-0,15%-0,47322,50322,50322,50322,502K1
28/07/20230,22%0,72322,97322,17322,17322,972K3
27/07/2023-0,12%-0,40322,25322,50322,25322,502K2
26/07/20232,10%6,65322,65322,65322,65322,653221
25/07/2023-0,75%-2,40316,00316,00316,00316,003K1
24/07/2023-1,06%-3,40318,40318,40318,40318,404K1
21/07/20232,53%7,93321,80321,80321,80321,803211
19/07/20232,51%7,68313,87313,87313,87313,8711K2
18/07/2023--306,19306,19306,19306,193061


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar