Cotação atual, histórico e gráfico do papel: STOC31
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/03/2025 | 3,87% | 2,04 | 54,69 | 52,65 | 52,54 | 56,48 | 2M | 603 |
| 13/03/2025 | 0,52% | 0,27 | 52,65 | 52,73 | 50,85 | 54,40 | 1M | 453 |
| 12/03/2025 | -2,42% | -1,30 | 52,38 | 54,09 | 52,27 | 54,44 | 319K | 74 |
| 11/03/2025 | -0,32% | -0,17 | 53,68 | 53,95 | 52,44 | 54,01 | 3M | 479 |
| 10/03/2025 | -4,01% | -2,25 | 53,85 | 55,34 | 53,62 | 55,76 | 3M | 677 |
| 07/03/2025 | 2,20% | 1,21 | 56,10 | 51,71 | 51,71 | 56,40 | 1M | 313 |
| 06/03/2025 | 3,80% | 2,01 | 54,89 | 52,30 | 52,09 | 55,62 | 2M | 473 |
| 05/03/2025 | -2,07% | -1,12 | 52,88 | 54,00 | 52,87 | 54,00 | 1M | 747 |
| 28/02/2025 | -2,05% | -1,13 | 54,00 | 54,93 | 52,65 | 54,99 | 24M | 1.517 |
| 27/02/2025 | 0,77% | 0,42 | 55,13 | 55,60 | 54,89 | 57,24 | 8M | 3.209 |
| 26/02/2025 | -2,30% | -1,29 | 54,71 | 56,00 | 54,56 | 57,00 | 22M | 1.895 |
| 25/02/2025 | 0,68% | 0,38 | 56,00 | 55,89 | 55,49 | 57,24 | 36M | 725 |
| 24/02/2025 | -1,63% | -0,92 | 55,62 | 56,54 | 54,75 | 56,94 | 4M | 373 |
| 21/02/2025 | -1,67% | -0,96 | 56,54 | 58,25 | 56,39 | 59,05 | 13M | 1.435 |
| 20/02/2025 | 0,88% | 0,50 | 57,50 | 57,01 | 56,68 | 57,77 | 4M | 129 |
| 19/02/2025 | -0,78% | -0,45 | 57,00 | 57,38 | 56,13 | 58,22 | 7M | 621 |
| 18/02/2025 | 3,51% | 1,95 | 57,45 | 55,92 | 55,92 | 57,63 | 4M | 284 |
| 17/02/2025 | 0,09% | 0,05 | 55,50 | 55,45 | 54,52 | 56,50 | 424K | 3.339 |
| 14/02/2025 | 3,07% | 1,65 | 55,45 | 55,06 | 54,15 | 56,67 | 4M | 2.721 |
| 13/02/2025 | 1,32% | 0,70 | 53,80 | 53,12 | 52,92 | 54,34 | 2M | 1.686 |
| 12/02/2025 | -4,72% | -2,63 | 53,10 | 51,80 | 51,60 | 53,89 | 3M | 1.089 |
| 11/02/2025 | 2,20% | 1,20 | 55,73 | 54,52 | 53,93 | 55,73 | 3M | 1.314 |
| 10/02/2025 | 3,04% | 1,61 | 54,53 | 52,25 | 52,25 | 54,81 | 1M | 1.049 |
| 07/02/2025 | 0,90% | 0,47 | 52,92 | 53,25 | 52,51 | 53,49 | 699K | 269 |
| 06/02/2025 | -2,87% | -1,55 | 52,45 | 54,00 | 52,45 | 54,69 | 841K | 88 |
| 05/02/2025 | 0,00% | 0,00 | 54,00 | 54,25 | 53,90 | 55,59 | 884K | 164 |
| 04/02/2025 | 5,68% | 2,90 | 54,00 | 51,09 | 51,09 | 55,46 | 1M | 605 |
| 03/02/2025 | -3,77% | -2,00 | 51,10 | 52,64 | 51,10 | 53,15 | 1M | 383 |
| 31/01/2025 | -3,51% | -1,93 | 53,10 | 55,83 | 53,10 | 55,90 | 923K | 153 |
| 30/01/2025 | 5,42% | 2,83 | 55,03 | 52,24 | 52,17 | 56,58 | 4M | 219 |
| 29/01/2025 | 1,66% | 0,85 | 52,20 | 52,06 | 51,08 | 53,27 | 2M | 308 |
| 28/01/2025 | -2,56% | -1,35 | 51,35 | 52,78 | 51,35 | 53,16 | 3M | 178 |
| 27/01/2025 | 4,50% | 2,27 | 52,70 | 50,85 | 50,40 | 52,78 | 701K | 102 |
| 24/01/2025 | - | - | 50,43 | 51,06 | 50,43 | 52,20 | 1M | 106 |
Date,Open,High,Low,Close,Volume
14-Mar-25,52.65,56.48,52.54,54.69,2129761
13-Mar-25,52.73,54.40,50.85,52.65,1368429
12-Mar-25,54.09,54.44,52.27,52.38,319017
11-Mar-25,53.95,54.01,52.44,53.68,2512554
10-Mar-25,55.34,55.76,53.62,53.85,2944504
07-Mar-25,51.71,56.40,51.71,56.10,1362297
06-Mar-25,52.30,55.62,52.09,54.89,2441108
05-Mar-25,54.00,54.00,52.87,52.88,1068097
28-Feb-25,54.93,54.99,52.65,54.00,24133228
27-Feb-25,55.60,57.24,54.89,55.13,8314002
26-Feb-25,56.00,57.00,54.56,54.71,22085201
25-Feb-25,55.89,57.24,55.49,56.00,36005690
24-Feb-25,56.54,56.94,54.75,55.62,4338410
21-Feb-25,58.25,59.05,56.39,56.54,13196350
20-Feb-25,57.01,57.77,56.68,57.50,4201598
19-Feb-25,57.38,58.22,56.13,57.00,6994658
18-Feb-25,55.92,57.63,55.92,57.45,3709794
17-Feb-25,55.45,56.50,54.52,55.50,424414
14-Feb-25,55.06,56.67,54.15,55.45,3668737
13-Feb-25,53.12,54.34,52.92,53.80,1776402
12-Feb-25,51.80,53.89,51.60,53.10,2645205
11-Feb-25,54.52,55.73,53.93,55.73,2662827
10-Feb-25,52.25,54.81,52.25,54.53,1461406
07-Feb-25,53.25,53.49,52.51,52.92,698991
06-Feb-25,54.00,54.69,52.45,52.45,841284
05-Feb-25,54.25,55.59,53.90,54.00,883612
04-Feb-25,51.09,55.46,51.09,54.00,1406720
03-Feb-25,52.64,53.15,51.10,51.10,1195357
31-Jan-25,55.83,55.90,53.10,53.10,923246
30-Jan-25,52.24,56.58,52.17,55.03,3929723
29-Jan-25,52.06,53.27,51.08,52.20,1722938
28-Jan-25,52.78,53.16,51.35,51.35,3111216
27-Jan-25,50.85,52.78,50.40,52.70,700841
24-Jan-25,51.06,52.20,50.43,50.43,1383699
*exoneração de responsabilidade e termos de uso