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
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	0,17%	0,07	41,32	41,92	41,32	41,92	873	4
08/10/2024	0,32%	0,13	41,25	41,64	41,20	41,64	7K	6
07/10/2024	-0,68%	-0,28	41,12	41,00	40,92	41,16	738	5
04/10/2024	-0,48%	-0,20	41,40	41,44	41,40	41,80	2K	5
03/10/2024	0,00%	0,00	41,60	41,04	41,04	41,70	455	7
02/10/2024	-1,14%	-0,48	41,60	42,51	41,28	42,51	3K	9
01/10/2024	-1,22%	-0,52	42,08	41,74	41,74	42,08	2K	5
30/09/2024	-8,07%	-3,74	42,60	43,02	42,51	43,08	7K	17
27/09/2024	9,60%	4,06	46,34	42,21	42,21	46,34	933	17
26/09/2024	-3,12%	-1,36	42,28	44,07	42,28	44,07	5K	12
25/09/2024	0,46%	0,20	43,64	44,20	43,64	44,20	262	4
24/09/2024	-0,37%	-0,16	43,44	43,60	43,11	43,60	2K	8
23/09/2024	0,28%	0,12	43,60	43,92	43,60	44,04	966	6
20/09/2024	-0,09%	-0,04	43,48	42,68	42,68	44,16	1K	9
19/09/2024	0,51%	0,22	43,52	43,05	43,05	43,52	172	3
18/09/2024	-1,14%	-0,50	43,30	43,37	43,30	43,60	4K	8
17/09/2024	-1,71%	-0,76	43,80	43,95	43,80	44,28	4K	7
16/09/2024	0,29%	0,13	44,56	44,43	44,28	45,24	2K	10
13/09/2024	2,11%	0,92	44,43	44,51	44,43	44,56	4K	6
12/09/2024	-1,65%	-0,73	43,51	44,04	43,51	44,44	264	4
11/09/2024	-0,81%	-0,36	44,24	43,71	43,64	44,44	4K	5
10/09/2024	0,27%	0,12	44,60	44,70	44,48	44,76	2K	8
09/09/2024	1,46%	0,64	44,48	43,92	43,92	44,48	26K	6
06/09/2024	-2,03%	-0,91	43,84	44,68	43,84	44,68	1K	6
05/09/2024	-0,67%	-0,30	44,75	45,35	44,60	45,35	3K	9
04/09/2024	-0,77%	-0,35	45,05	46,62	45,00	46,62	905	12
03/09/2024	-1,22%	-0,56	45,40	45,96	45,40	45,96	5K	23
02/09/2024	-0,56%	-0,26	45,96	46,22	45,92	46,22	735	8
30/08/2024	0,04%	0,02	46,22	46,67	45,33	48,44	6K	12
29/08/2024	1,94%	0,88	46,20	45,53	45,53	46,20	274	2
28/08/2024	1,75%	0,78	45,32	44,55	44,55	45,32	3K	4
27/08/2024	1,04%	0,46	44,54	44,61	44,00	44,61	3K	9
26/08/2024	-0,70%	-0,31	44,08	43,50	43,50	44,40	10K	9
23/08/2024	0,32%	0,14	44,39	44,25	44,24	44,72	3K	7
22/08/2024	1,30%	0,57	44,25	44,40	44,16	44,44	3K	7
21/08/2024	1,39%	0,60	43,68	43,54	43,20	43,68	22K	10
20/08/2024	0,30%	0,13	43,08	42,95	42,95	43,24	3K	21
19/08/2024	-0,85%	-0,37	42,95	42,72	42,72	43,12	8K	15
16/08/2024	-0,39%	-0,17	43,32	43,24	43,24	43,32	14K	5
15/08/2024	0,21%	0,09	43,49	43,68	43,29	43,68	2K	6
14/08/2024	0,65%	0,28	43,40	43,14	42,88	43,40	2K	8
13/08/2024	0,28%	0,12	43,12	43,12	42,92	43,24	4K	13
12/08/2024	-1,65%	-0,72	43,00	43,72	42,94	43,72	57K	14
09/08/2024	-0,82%	-0,36	43,72	43,24	43,24	44,24	1K	7
08/08/2024	-0,99%	-0,44	44,08	44,84	44,08	45,48	10K	11
07/08/2024	0,02%	0,01	44,52	44,92	44,52	44,96	3K	10
06/08/2024	-0,45%	-0,20	44,51	44,28	44,28	44,92	22K	17
05/08/2024	-3,43%	-1,59	44,71	46,00	42,40	46,00	48K	18
02/08/2024	-0,67%	-0,31	46,30	46,61	46,10	47,15	1K	13
01/08/2024	0,24%	0,11	46,61	46,50	46,45	46,80	3K	6
31/07/2024	1,40%	0,64	46,50	45,90	45,90	47,10	50K	16
30/07/2024	-0,17%	-0,08	45,86	45,86	45,86	45,86	137	1
29/07/2024	0,53%	0,24	45,94	45,70	45,40	46,45	5K	12
26/07/2024	2,47%	1,10	45,70	44,91	44,91	45,70	410	4
25/07/2024	-1,28%	-0,58	44,60	45,36	44,60	45,36	4K	11
24/07/2024	-0,04%	-0,02	45,18	45,25	45,18	45,65	5K	7
23/07/2024	3,10%	1,36	45,20	45,00	44,67	45,20	3K	12
22/07/2024	0,46%	0,20	43,84	43,73	43,64	43,84	7K	5
19/07/2024	-0,18%	-0,08	43,64	42,84	42,84	43,84	12K	5
18/07/2024	2,44%	1,04	43,72	43,60	43,00	43,72	1K	3
17/07/2024	2,60%	1,08	42,68	42,52	42,40	42,68	469	4
16/07/2024	0,29%	0,12	41,60	41,43	41,42	41,72	581	10
15/07/2024	0,68%	0,28	41,48	41,20	41,20	41,48	330	4
12/07/2024	1,03%	0,42	41,20	41,00	40,79	41,32	1K	7
11/07/2024	4,14%	1,62	40,78	38,92	38,92	40,78	852	7
10/07/2024	1,71%	0,66	39,16	38,50	38,50	39,18	1K	4
09/07/2024	-2,68%	-1,06	38,50	39,16	38,36	39,16	1K	6
08/07/2024	-	-	39,56	39,48	39,24	39,56	101K	13

Date,Open,High,Low,Close,Volume
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
08-Oct-24,41.64,41.64,41.20,41.25,7130
07-Oct-24,41.00,41.16,40.92,41.12,738
04-Oct-24,41.44,41.80,41.40,41.40,1751
03-Oct-24,41.04,41.70,41.04,41.60,455
02-Oct-24,42.51,42.51,41.28,41.60,3088
01-Oct-24,41.74,42.08,41.74,42.08,2398
30-Sep-24,43.02,43.08,42.51,42.60,6801
27-Sep-24,42.21,46.34,42.21,46.34,933
26-Sep-24,44.07,44.07,42.28,42.28,5359
25-Sep-24,44.20,44.20,43.64,43.64,262
24-Sep-24,43.60,43.60,43.11,43.44,2428
23-Sep-24,43.92,44.04,43.60,43.60,966
20-Sep-24,42.68,44.16,42.68,43.48,1037
19-Sep-24,43.05,43.52,43.05,43.52,172
18-Sep-24,43.37,43.60,43.30,43.30,4381
17-Sep-24,43.95,44.28,43.80,43.80,3568
16-Sep-24,44.43,45.24,44.28,44.56,1828
13-Sep-24,44.51,44.56,44.43,44.43,3643
12-Sep-24,44.04,44.44,43.51,43.51,264
11-Sep-24,43.71,44.44,43.64,44.24,3514
10-Sep-24,44.70,44.76,44.48,44.60,1874
09-Sep-24,43.92,44.48,43.92,44.48,26313
06-Sep-24,44.68,44.68,43.84,43.84,1055
05-Sep-24,45.35,45.35,44.60,44.75,2962
04-Sep-24,46.62,46.62,45.00,45.05,905
03-Sep-24,45.96,45.96,45.40,45.40,4787
02-Sep-24,46.22,46.22,45.92,45.96,735
30-Aug-24,46.67,48.44,45.33,46.22,5959
29-Aug-24,45.53,46.20,45.53,46.20,274
28-Aug-24,44.55,45.32,44.55,45.32,3074
27-Aug-24,44.61,44.61,44.00,44.54,2878
26-Aug-24,43.50,44.40,43.50,44.08,9775
23-Aug-24,44.25,44.72,44.24,44.39,2970
22-Aug-24,44.40,44.44,44.16,44.25,2656
21-Aug-24,43.54,43.68,43.20,43.68,22104
20-Aug-24,42.95,43.24,42.95,43.08,2848
19-Aug-24,42.72,43.12,42.72,42.95,8477
16-Aug-24,43.24,43.32,43.24,43.32,14075
15-Aug-24,43.68,43.68,43.29,43.49,2437
14-Aug-24,43.14,43.40,42.88,43.40,2288
13-Aug-24,43.12,43.24,42.92,43.12,3749
12-Aug-24,43.72,43.72,42.94,43.00,56729
09-Aug-24,43.24,44.24,43.24,43.72,1479
08-Aug-24,44.84,45.48,44.08,44.08,9759
07-Aug-24,44.92,44.96,44.52,44.52,3086
06-Aug-24,44.28,44.92,44.28,44.51,22415
05-Aug-24,46.00,46.00,42.40,44.71,48328
02-Aug-24,46.61,47.15,46.10,46.30,1493
01-Aug-24,46.50,46.80,46.45,46.61,3069
31-Jul-24,45.90,47.10,45.90,46.50,50292
30-Jul-24,45.86,45.86,45.86,45.86,137
29-Jul-24,45.70,46.45,45.40,45.94,5431
26-Jul-24,44.91,45.70,44.91,45.70,410
25-Jul-24,45.36,45.36,44.60,44.60,4189
24-Jul-24,45.25,45.65,45.18,45.18,5427
23-Jul-24,45.00,45.20,44.67,45.20,2603
22-Jul-24,43.73,43.84,43.64,43.84,7288
19-Jul-24,42.84,43.84,42.84,43.64,12456
18-Jul-24,43.60,43.72,43.00,43.72,1047
17-Jul-24,42.52,42.68,42.40,42.68,469
16-Jul-24,41.43,41.72,41.42,41.60,581
15-Jul-24,41.20,41.48,41.20,41.48,330
12-Jul-24,41.00,41.32,40.79,41.20,1314
11-Jul-24,38.92,40.78,38.92,40.78,852
10-Jul-24,38.50,39.18,38.50,39.16,1320
09-Jul-24,39.16,39.16,38.36,38.50,1002
08-Jul-24,39.48,39.56,39.24,39.56,101309

*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