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
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	0,20%	0,08	39,56	39,48	39,24	39,56	101K	13
05/07/2024	0,33%	0,13	39,48	39,75	39,48	39,76	2K	13
04/07/2024	-3,46%	-1,41	39,35	39,87	39,35	39,89	434	3
03/07/2024	-0,59%	-0,24	40,76	40,76	40,17	40,76	2K	8
02/07/2024	3,22%	1,28	41,00	41,00	41,00	41,10	5K	5
01/07/2024	0,05%	0,02	39,72	40,09	39,53	40,09	716	6
28/06/2024	2,29%	0,89	39,70	39,20	39,20	39,70	17K	7
25/06/2024	-0,69%	-0,27	38,81	38,73	38,51	38,81	2K	7
24/06/2024	1,45%	0,56	39,08	38,52	38,52	39,08	428	4
21/06/2024	0,00%	0,00	38,52	38,40	38,40	38,52	385	5
20/06/2024	-0,34%	-0,13	38,52	37,87	37,87	38,72	5K	5
19/06/2024	0,13%	0,05	38,65	38,60	38,60	38,65	2K	4
18/06/2024	1,26%	0,48	38,60	38,28	38,28	38,92	12K	14
17/06/2024	1,71%	0,64	38,12	37,52	37,52	38,20	13K	6
14/06/2024	-0,43%	-0,16	37,48	37,64	37,28	37,76	11K	11
13/06/2024	-1,57%	-0,60	37,64	39,12	37,64	39,12	7K	10
12/06/2024	1,16%	0,44	38,24	38,24	38,24	38,24	9K	2
11/06/2024	0,32%	0,12	37,80	37,26	37,26	37,84	2K	4
10/06/2024	1,29%	0,48	37,68	36,45	36,45	37,76	23K	8
07/06/2024	1,75%	0,64	37,20	36,56	36,56	37,29	697	5
06/06/2024	-1,08%	-0,40	36,56	36,84	36,56	36,84	2K	9
05/06/2024	-0,59%	-0,22	36,96	36,90	36,90	37,00	701	4
04/06/2024	2,59%	0,94	37,18	35,52	35,52	37,18	951	7
03/06/2024	-1,28%	-0,47	36,24	36,72	36,24	36,72	3K	3
31/05/2024	7,72%	2,63	36,71	33,39	33,39	36,71	571	8
29/05/2024	-6,24%	-2,27	34,08	36,43	34,04	36,43	314	6
28/05/2024	0,80%	0,29	36,35	36,35	36,35	36,35	145	2
27/05/2024	-1,58%	-0,58	36,06	36,58	36,06	36,69	2K	8
24/05/2024	-0,38%	-0,14	36,64	36,20	36,20	36,64	437	4
23/05/2024	-0,70%	-0,26	36,78	36,77	36,77	36,78	73	2
22/05/2024	0,87%	0,32	37,04	36,72	36,72	37,12	4K	8
21/05/2024	-0,19%	-0,07	36,72	36,79	36,72	37,00	885	6
20/05/2024	-0,81%	-0,30	36,79	37,09	36,44	37,18	11K	16
17/05/2024	-1,25%	-0,47	37,09	37,40	37,09	37,40	855	8
16/05/2024	0,21%	0,08	37,56	36,73	36,73	37,56	411	4
15/05/2024	3,19%	1,16	37,48	37,00	37,00	37,52	4K	9
14/05/2024	-0,55%	-0,20	36,32	36,52	36,32	36,84	366	6
13/05/2024	-0,33%	-0,12	36,52	36,64	36,52	36,96	366	4
10/05/2024	0,22%	0,08	36,64	36,64	36,64	36,64	36	1
09/05/2024	2,47%	0,88	36,56	36,50	36,50	36,56	30K	2
08/05/2024	-0,78%	-0,28	35,68	35,58	35,46	35,79	12K	8
07/05/2024	1,96%	0,69	35,96	35,61	35,56	35,96	605	5
06/05/2024	-0,82%	-0,29	35,27	35,56	35,12	36,00	3K	45
03/05/2024	-0,89%	-0,32	35,56	35,88	35,56	35,88	10K	12
02/05/2024	0,31%	0,11	35,88	35,77	35,64	35,88	2K	5
30/04/2024	0,53%	0,19	35,77	35,58	35,58	35,92	4K	16
29/04/2024	0,48%	0,17	35,58	35,42	35,41	35,66	10K	12
26/04/2024	-0,20%	-0,07	35,41	35,48	35,41	35,69	390	7
25/04/2024	-1,33%	-0,48	35,48	35,51	35,48	35,51	603	4
24/04/2024	-1,91%	-0,70	35,96	36,16	35,96	36,16	575	5
23/04/2024	0,94%	0,34	36,66	36,00	36,00	36,74	547	4
22/04/2024	0,44%	0,16	36,32	36,16	36,16	36,50	2K	10
19/04/2024	0,00%	0,00	36,16	36,32	36,16	36,32	72	2
18/04/2024	-0,88%	-0,32	36,16	36,68	35,97	36,68	434	8
17/04/2024	-3,39%	-1,28	36,48	37,60	36,04	37,60	1K	9
16/04/2024	0,75%	0,28	37,76	36,74	36,74	37,92	1K	6
15/04/2024	-1,26%	-0,48	37,48	37,96	37,48	38,88	569	5
12/04/2024	-0,11%	-0,04	37,96	38,56	37,96	38,56	842	6
11/04/2024	1,20%	0,45	38,00	38,12	38,00	38,12	722	2
10/04/2024	-1,70%	-0,65	37,55	38,20	37,55	38,20	225	2
09/04/2024	-0,29%	-0,11	38,20	37,54	37,54	38,24	569	4
08/04/2024	0,82%	0,31	38,31	38,00	38,00	38,31	382	7
05/04/2024	0,21%	0,08	38,00	37,60	37,60	38,08	1K	5
03/04/2024	1,17%	0,44	37,92	37,88	37,60	37,92	944	3
02/04/2024	-2,09%	-0,80	37,48	37,58	37,40	37,64	7K	11
01/04/2024	1,32%	0,50	38,28	37,78	37,78	39,03	8K	6
27/03/2024	0,83%	0,31	37,78	37,40	37,40	37,78	2K	4
26/03/2024	-1,21%	-0,46	37,47	37,93	37,47	37,93	946	5
25/03/2024	-0,18%	-0,07	37,93	38,92	37,92	38,92	3K	9
22/03/2024	-0,21%	-0,08	38,00	38,00	38,00	38,00	38	1
21/03/2024	-	-	38,08	37,59	37,59	38,08	5K	18

Date,Open,High,Low,Close,Volume
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
05-Jul-24,39.75,39.76,39.48,39.48,2219
04-Jul-24,39.87,39.89,39.35,39.35,434
03-Jul-24,40.76,40.76,40.17,40.76,2174
02-Jul-24,41.00,41.10,41.00,41.00,4880
01-Jul-24,40.09,40.09,39.53,39.72,716
28-Jun-24,39.20,39.70,39.20,39.70,16582
25-Jun-24,38.73,38.81,38.51,38.81,1773
24-Jun-24,38.52,39.08,38.52,39.08,428
21-Jun-24,38.40,38.52,38.40,38.52,385
20-Jun-24,37.87,38.72,37.87,38.52,5160
19-Jun-24,38.60,38.65,38.60,38.65,1854
18-Jun-24,38.28,38.92,38.28,38.60,12415
17-Jun-24,37.52,38.20,37.52,38.12,12844
14-Jun-24,37.64,37.76,37.28,37.48,10830
13-Jun-24,39.12,39.12,37.64,37.64,6943
12-Jun-24,38.24,38.24,38.24,38.24,8565
11-Jun-24,37.26,37.84,37.26,37.80,1617
10-Jun-24,36.45,37.76,36.45,37.68,23307
07-Jun-24,36.56,37.29,36.56,37.20,697
06-Jun-24,36.84,36.84,36.56,36.56,1794
05-Jun-24,36.90,37.00,36.90,36.96,701
04-Jun-24,35.52,37.18,35.52,37.18,951
03-Jun-24,36.72,36.72,36.24,36.24,2960
31-May-24,33.39,36.71,33.39,36.71,571
29-May-24,36.43,36.43,34.04,34.08,314
28-May-24,36.35,36.35,36.35,36.35,145
27-May-24,36.58,36.69,36.06,36.06,1757
24-May-24,36.20,36.64,36.20,36.64,437
23-May-24,36.77,36.78,36.77,36.78,73
22-May-24,36.72,37.12,36.72,37.04,4415
21-May-24,36.79,37.00,36.72,36.72,885
20-May-24,37.09,37.18,36.44,36.79,11368
17-May-24,37.40,37.40,37.09,37.09,855
16-May-24,36.73,37.56,36.73,37.56,411
15-May-24,37.00,37.52,37.00,37.48,3649
14-May-24,36.52,36.84,36.32,36.32,366
13-May-24,36.64,36.96,36.52,36.52,366
10-May-24,36.64,36.64,36.64,36.64,36
09-May-24,36.50,36.56,36.50,36.56,30125
08-May-24,35.58,35.79,35.46,35.68,11595
07-May-24,35.61,35.96,35.56,35.96,605
06-May-24,35.56,36.00,35.12,35.27,2768
03-May-24,35.88,35.88,35.56,35.56,9902
02-May-24,35.77,35.88,35.64,35.88,2115
30-Apr-24,35.58,35.92,35.58,35.77,4434
29-Apr-24,35.42,35.66,35.41,35.58,10459
26-Apr-24,35.48,35.69,35.41,35.41,390
25-Apr-24,35.51,35.51,35.48,35.48,603
24-Apr-24,36.16,36.16,35.96,35.96,575
23-Apr-24,36.00,36.74,36.00,36.66,547
22-Apr-24,36.16,36.50,36.16,36.32,1892
19-Apr-24,36.32,36.32,36.16,36.16,72
18-Apr-24,36.68,36.68,35.97,36.16,434
17-Apr-24,37.60,37.60,36.04,36.48,1423
16-Apr-24,36.74,37.92,36.74,37.76,1434
15-Apr-24,37.96,38.88,37.48,37.48,569
12-Apr-24,38.56,38.56,37.96,37.96,842
11-Apr-24,38.12,38.12,38.00,38.00,722
10-Apr-24,38.20,38.20,37.55,37.55,225
09-Apr-24,37.54,38.24,37.54,38.20,569
08-Apr-24,38.00,38.31,38.00,38.31,382
05-Apr-24,37.60,38.08,37.60,38.00,1404
03-Apr-24,37.88,37.92,37.60,37.92,944
02-Apr-24,37.58,37.64,37.40,37.48,7473
01-Apr-24,37.78,39.03,37.78,38.28,7660
27-Mar-24,37.40,37.78,37.40,37.78,1648
26-Mar-24,37.93,37.93,37.47,37.47,946
25-Mar-24,38.92,38.92,37.92,37.93,2723
22-Mar-24,38.00,38.00,38.00,38.00,38
21-Mar-24,37.59,38.08,37.59,38.08,4815

*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