Cotação atual, histórico e gráfico do papel: S2TO34

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 S2TO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/02/2023	3,23%	1,00	32,00	32,00	32,00	32,00	800	3
02/02/2023	-7,82%	-2,63	31,00	33,50	29,00	33,50	5K	9
01/02/2023	-17,98%	-7,37	33,63	33,95	33,63	33,96	8K	14
31/01/2023	-0,53%	-0,22	41,00	40,84	40,84	41,12	4K	35
30/01/2023	0,54%	0,22	41,22	41,20	41,00	41,22	16K	9
27/01/2023	0,20%	0,08	41,00	41,05	41,00	41,05	3K	19
26/01/2023	0,00%	0,00	40,92	41,12	40,92	41,12	1K	2
25/01/2023	-0,68%	-0,28	40,92	40,73	40,73	40,92	13K	4
24/01/2023	-1,34%	-0,56	41,20	41,72	41,20	41,72	12K	11
23/01/2023	-0,60%	-0,25	41,76	41,67	41,67	41,84	1K	8
20/01/2023	1,47%	0,61	42,01	41,89	41,60	42,01	71K	471
19/01/2023	0,02%	0,01	41,40	41,41	41,40	41,41	1K	2
18/01/2023	1,22%	0,50	41,39	41,35	41,35	41,39	8K	2
17/01/2023	-1,26%	-0,52	40,89	41,28	40,89	41,28	186K	4
16/01/2023	1,27%	0,52	41,41	40,68	40,68	41,41	2K	2
13/01/2023	-0,51%	-0,21	40,89	41,40	40,88	41,40	10K	5
12/01/2023	-0,94%	-0,39	41,10	41,01	40,96	41,21	5K	36
11/01/2023	-0,93%	-0,39	41,49	41,65	41,49	41,70	14K	3
10/01/2023	-0,52%	-0,22	41,88	41,88	41,88	41,88	4K	1
09/01/2023	0,05%	0,02	42,10	42,10	42,10	42,10	2K	1
06/01/2023	-2,05%	-0,88	42,08	42,00	41,97	42,08	14K	48
05/01/2023	-1,58%	-0,69	42,96	43,16	42,90	43,16	6K	25
04/01/2023	-0,61%	-0,27	43,65	43,65	43,65	43,65	742	1
03/01/2023	3,83%	1,62	43,92	43,76	43,60	43,92	191K	10
02/01/2023	0,86%	0,36	42,30	42,40	42,30	42,40	1K	2
29/12/2022	-0,80%	-0,34	41,94	42,20	41,94	42,64	110K	6
28/12/2022	0,07%	0,03	42,28	42,16	41,86	42,34	4K	4
27/12/2022	2,30%	0,95	42,25	41,50	41,50	42,25	29K	5
26/12/2022	-0,24%	-0,10	41,30	41,90	41,30	41,90	2K	3
23/12/2022	0,02%	0,01	41,40	41,02	41,02	41,42	3K	43
22/12/2022	-0,31%	-0,13	41,39	41,24	41,24	41,65	4K	5
21/12/2022	-0,02%	-0,01	41,52	41,53	41,37	41,59	2K	5
20/12/2022	-1,80%	-0,76	41,53	41,64	41,53	41,78	293K	4
19/12/2022	-0,54%	-0,23	42,29	42,35	42,29	42,56	28K	4
16/12/2022	0,14%	0,06	42,52	42,16	42,15	42,52	28K	17
15/12/2022	0,28%	0,12	42,46	41,83	41,83	42,56	37K	5
14/12/2022	-0,14%	-0,06	42,34	42,48	42,34	42,52	3K	4
13/12/2022	0,09%	0,04	42,40	42,49	42,33	42,49	2K	8
12/12/2022	1,17%	0,49	42,36	42,00	42,00	42,71	12K	3
09/12/2022	0,70%	0,29	41,87	41,87	41,87	41,87	9K	1
08/12/2022	-0,34%	-0,14	41,58	41,51	41,51	41,58	15K	2
07/12/2022	-0,02%	-0,01	41,72	42,08	41,56	42,08	12K	20
06/12/2022	-0,60%	-0,25	41,73	41,59	41,56	41,98	14K	19
05/12/2022	0,99%	0,41	41,98	41,83	41,83	41,98	12K	2
02/12/2022	0,68%	0,28	41,57	41,56	41,48	41,60	3K	6
01/12/2022	-0,36%	-0,15	41,29	41,44	41,29	41,44	2K	4
30/11/2022	-1,71%	-0,72	41,44	42,08	41,34	42,08	7K	9
29/11/2022	-0,89%	-0,38	42,16	42,46	42,02	42,46	9K	95
28/11/2022	-0,61%	-0,26	42,54	42,94	42,54	42,94	10K	3
25/11/2022	0,07%	0,03	42,80	42,72	42,72	42,80	19K	2
23/11/2022	0,33%	0,14	42,77	42,52	42,52	42,77	2K	2
22/11/2022	0,73%	0,31	42,63	42,08	42,08	42,72	17K	4
21/11/2022	-1,03%	-0,44	42,32	42,28	42,08	42,32	10K	4
18/11/2022	0,05%	0,02	42,76	42,67	42,65	42,76	4K	4
17/11/2022	0,26%	0,11	42,74	42,70	42,68	43,27	6K	15
16/11/2022	1,77%	0,74	42,63	42,00	41,76	42,63	32K	9
14/11/2022	-0,45%	-0,19	41,89	42,48	41,89	42,48	4K	45
11/11/2022	-1,17%	-0,50	42,08	42,20	42,08	42,36	83K	28
10/11/2022	4,59%	1,87	42,58	42,23	42,23	42,58	27K	13
09/11/2022	0,07%	0,03	40,71	40,68	40,68	40,84	6K	3
08/11/2022	-0,20%	-0,08	40,68	40,80	40,68	40,80	8K	2
07/11/2022	1,77%	0,71	40,76	40,05	40,00	40,76	58K	264
04/11/2022	-0,96%	-0,39	40,05	39,94	39,91	40,05	8K	85
03/11/2022	-0,15%	-0,06	40,44	40,40	40,40	40,57	2K	20
01/11/2022	-1,70%	-0,70	40,50	40,72	40,46	40,72	7K	8
31/10/2022	-2,18%	-0,92	41,20	41,61	40,84	41,76	20K	13
28/10/2022	1,20%	0,50	42,12	42,29	42,12	42,29	5K	5
27/10/2022	-2,00%	-0,85	41,62	41,91	41,62	42,15	8K	40
26/10/2022	0,76%	0,32	42,47	42,25	42,25	42,71	8K	9
25/10/2022	0,79%	0,33	42,15	41,82	41,82	42,25	33K	12
24/10/2022	3,06%	1,24	41,82	41,65	41,65	41,95	60K	18
21/10/2022	-1,60%	-0,66	40,58	41,00	40,56	41,16	43K	11
20/10/2022	-0,39%	-0,16	41,24	41,01	41,01	41,30	19K	67
19/10/2022	0,19%	0,08	41,40	41,32	41,32	41,55	60K	8
18/10/2022	-0,07%	-0,03	41,32	41,12	41,12	41,56	20K	59
17/10/2022	-0,70%	-0,29	41,35	41,31	41,31	41,60	6K	76
14/10/2022	1,34%	0,55	41,64	41,40	41,40	41,64	31K	12
13/10/2022	-0,32%	-0,13	41,09	41,22	41,00	41,78	27K	11
11/10/2022	1,53%	0,62	41,22	40,60	40,60	41,22	28K	17
10/10/2022	-0,37%	-0,15	40,60	40,52	40,52	40,68	18K	6
07/10/2022	-0,22%	-0,09	40,75	40,84	40,75	41,05	13K	9
06/10/2022	0,57%	0,23	40,84	40,50	40,50	40,97	23K	13
05/10/2022	0,17%	0,07	40,61	40,70	40,61	41,12	6K	37
04/10/2022	-0,61%	-0,25	40,54	40,60	40,54	40,90	26K	9
03/10/2022	-3,25%	-1,37	40,79	40,74	40,40	40,80	68K	125
30/09/2022	0,29%	0,12	42,16	42,44	41,96	42,44	29K	4
29/09/2022	-1,08%	-0,46	42,04	42,20	42,04	42,68	96K	9
28/09/2022	0,16%	0,07	42,50	42,20	42,15	43,10	61K	50
27/09/2022	-0,02%	-0,01	42,43	48,78	41,95	48,78	13K	44
26/09/2022	2,39%	0,99	42,44	42,10	42,10	42,80	30K	11
23/09/2022	1,99%	0,81	41,45	41,10	41,10	41,55	132K	16
22/09/2022	-0,73%	-0,30	40,64	40,94	40,54	41,07	17K	12
21/09/2022	-0,05%	-0,02	40,94	40,95	40,83	41,32	89K	47
20/09/2022	-0,49%	-0,20	40,96	41,00	40,96	41,43	157K	169
19/09/2022	-1,70%	-0,71	41,16	41,86	41,00	42,10	96K	74
16/09/2022	-0,21%	-0,09	41,87	42,20	41,86	42,22	10K	5
15/09/2022	20,57%	7,16	41,96	41,90	41,84	42,24	986K	27
14/09/2022	-1,14%	-0,40	34,80	35,06	34,44	35,06	7K	21
13/09/2022	-2,87%	-1,04	35,20	36,04	35,20	36,04	60K	14
12/09/2022	1,29%	0,46	36,24	36,21	36,06	36,32	26K	13
09/09/2022	1,19%	0,42	35,78	35,72	35,60	35,85	32K	32
08/09/2022	1,17%	0,41	35,36	35,67	35,36	35,68	25K	5
06/09/2022	0,58%	0,20	34,95	34,92	34,89	35,11	25K	11
05/09/2022	-0,77%	-0,27	34,75	34,84	34,68	34,84	3K	6
02/09/2022	-0,17%	-0,06	35,02	35,37	34,80	35,37	231K	24
01/09/2022	-0,11%	-0,04	35,08	34,80	34,79	35,13	14K	6
31/08/2022	1,01%	0,35	35,12	35,29	35,10	35,49	24K	6
30/08/2022	0,43%	0,15	34,77	34,93	34,71	34,93	12K	17
29/08/2022	-0,26%	-0,09	34,62	34,71	34,45	34,95	15K	11
26/08/2022	-2,55%	-0,91	34,71	35,22	34,21	35,22	49K	57
25/08/2022	1,05%	0,37	35,62	35,72	35,55	35,72	10K	5
24/08/2022	-0,42%	-0,15	35,25	35,22	35,22	35,36	12K	7
23/08/2022	-1,34%	-0,48	35,40	35,36	35,00	35,40	17K	9
22/08/2022	-1,64%	-0,60	35,88	35,90	35,64	35,90	56K	14
19/08/2022	-0,57%	-0,21	36,48	36,92	36,43	36,92	4K	15
18/08/2022	-0,41%	-0,15	36,69	36,75	36,57	36,92	3K	11
17/08/2022	-2,20%	-0,83	36,84	37,41	36,75	37,52	17K	13
16/08/2022	1,43%	0,53	37,67	37,60	37,32	37,68	12K	6
15/08/2022	-0,16%	-0,06	37,14	36,84	36,84	37,35	26K	6
12/08/2022	0,49%	0,18	37,20	37,32	36,89	37,32	12K	13
11/08/2022	1,40%	0,51	37,02	37,00	37,00	37,32	32K	3
10/08/2022	0,61%	0,22	36,51	36,48	36,00	36,51	15K	18
09/08/2022	0,92%	0,33	36,29	35,64	35,64	36,30	13K	5
08/08/2022	0,00%	0,00	35,96	36,06	35,88	36,44	32K	51
05/08/2022	-1,10%	-0,40	35,96	36,12	35,67	36,12	18K	11
04/08/2022	-4,04%	-1,53	36,36	37,44	36,36	37,44	32K	20
03/08/2022	0,08%	0,03	37,89	38,00	37,65	38,34	147K	12
02/08/2022	-0,05%	-0,02	37,86	37,71	37,71	38,00	45K	6
01/08/2022	1,15%	0,43	37,88	37,38	37,38	37,88	102K	15
29/07/2022	0,54%	0,20	37,45	37,40	37,40	37,49	7K	3
28/07/2022	0,87%	0,32	37,25	36,78	36,78	37,48	35K	17
27/07/2022	-0,99%	-0,37	36,93	37,05	36,81	37,05	17K	13
26/07/2022	-0,29%	-0,11	37,30	37,32	37,30	37,63	9K	9
25/07/2022	-	-	37,41	37,72	37,29	37,72	13K	14

Date,Open,High,Low,Close,Volume
03-Feb-23,32.00,32.00,32.00,32.00,800
02-Feb-23,33.50,33.50,29.00,31.00,4908
01-Feb-23,33.95,33.96,33.63,33.63,8465
31-Jan-23,40.84,41.12,40.84,41.00,3888
30-Jan-23,41.20,41.22,41.00,41.22,15726
27-Jan-23,41.05,41.05,41.00,41.00,3199
26-Jan-23,41.12,41.12,40.92,40.92,1064
25-Jan-23,40.73,40.92,40.73,40.92,12709
24-Jan-23,41.72,41.72,41.20,41.20,11512
23-Jan-23,41.67,41.84,41.67,41.76,1378
20-Jan-23,41.89,42.01,41.60,42.01,71097
19-Jan-23,41.41,41.41,41.40,41.40,1366
18-Jan-23,41.35,41.39,41.35,41.39,7984
17-Jan-23,41.28,41.28,40.89,40.89,185670
16-Jan-23,40.68,41.41,40.68,41.41,2116
13-Jan-23,41.40,41.40,40.88,40.89,10181
12-Jan-23,41.01,41.21,40.96,41.10,4729
11-Jan-23,41.65,41.70,41.49,41.49,13504
10-Jan-23,41.88,41.88,41.88,41.88,3643
09-Jan-23,42.10,42.10,42.10,42.10,1726
06-Jan-23,42.00,42.08,41.97,42.08,13823
05-Jan-23,43.16,43.16,42.90,42.96,6316
04-Jan-23,43.65,43.65,43.65,43.65,742
03-Jan-23,43.76,43.92,43.60,43.92,190565
02-Jan-23,42.40,42.40,42.30,42.30,1270
29-Dec-22,42.20,42.64,41.94,41.94,110069
28-Dec-22,42.16,42.34,41.86,42.28,3631
27-Dec-22,41.50,42.25,41.50,42.25,29246
26-Dec-22,41.90,41.90,41.30,41.30,2315
23-Dec-22,41.02,41.42,41.02,41.40,3015
22-Dec-22,41.24,41.65,41.24,41.39,3515
21-Dec-22,41.53,41.59,41.37,41.52,1992
20-Dec-22,41.64,41.78,41.53,41.53,292724
19-Dec-22,42.35,42.56,42.29,42.29,28432
16-Dec-22,42.16,42.52,42.15,42.52,27633
15-Dec-22,41.83,42.56,41.83,42.46,36936
14-Dec-22,42.48,42.52,42.34,42.34,3054
13-Dec-22,42.49,42.49,42.33,42.40,2286
12-Dec-22,42.00,42.71,42.00,42.36,12359
09-Dec-22,41.87,41.87,41.87,41.87,9043
08-Dec-22,41.51,41.58,41.51,41.58,14957
07-Dec-22,42.08,42.08,41.56,41.72,12307
06-Dec-22,41.59,41.98,41.56,41.73,13529
05-Dec-22,41.83,41.98,41.83,41.98,12114
02-Dec-22,41.56,41.60,41.48,41.57,2822
01-Dec-22,41.44,41.44,41.29,41.29,1698
30-Nov-22,42.08,42.08,41.34,41.44,6754
29-Nov-22,42.46,42.46,42.02,42.16,8841
28-Nov-22,42.94,42.94,42.54,42.54,9789
25-Nov-22,42.72,42.80,42.72,42.80,18778
23-Nov-22,42.52,42.77,42.52,42.77,1837
22-Nov-22,42.08,42.72,42.08,42.63,16946
21-Nov-22,42.28,42.32,42.08,42.32,9510
18-Nov-22,42.67,42.76,42.65,42.76,4061
17-Nov-22,42.70,43.27,42.68,42.74,6285
16-Nov-22,42.00,42.63,41.76,42.63,31872
14-Nov-22,42.48,42.48,41.89,41.89,4117
11-Nov-22,42.20,42.36,42.08,42.08,83122
10-Nov-22,42.23,42.58,42.23,42.58,26503
09-Nov-22,40.68,40.84,40.68,40.71,6025
08-Nov-22,40.80,40.80,40.68,40.68,8061
07-Nov-22,40.05,40.76,40.00,40.76,57572
04-Nov-22,39.94,40.05,39.91,40.05,7760
03-Nov-22,40.40,40.57,40.40,40.44,1578
01-Nov-22,40.72,40.72,40.46,40.50,6698
31-Oct-22,41.61,41.76,40.84,41.20,19719
28-Oct-22,42.29,42.29,42.12,42.12,4720
27-Oct-22,41.91,42.15,41.62,41.62,8310
26-Oct-22,42.25,42.71,42.25,42.47,8324
25-Oct-22,41.82,42.25,41.82,42.15,33464
24-Oct-22,41.65,41.95,41.65,41.82,59848
21-Oct-22,41.00,41.16,40.56,40.58,42849
20-Oct-22,41.01,41.30,41.01,41.24,18926
19-Oct-22,41.32,41.55,41.32,41.40,59503
18-Oct-22,41.12,41.56,41.12,41.32,19540
17-Oct-22,41.31,41.60,41.31,41.35,6500
14-Oct-22,41.40,41.64,41.40,41.64,30666
13-Oct-22,41.22,41.78,41.00,41.09,26555
11-Oct-22,40.60,41.22,40.60,41.22,28339
10-Oct-22,40.52,40.68,40.52,40.60,17829
07-Oct-22,40.84,41.05,40.75,40.75,13141
06-Oct-22,40.50,40.97,40.50,40.84,22949
05-Oct-22,40.70,41.12,40.61,40.61,5904
04-Oct-22,40.60,40.90,40.54,40.54,25648
03-Oct-22,40.74,40.80,40.40,40.79,67784
30-Sep-22,42.44,42.44,41.96,42.16,29319
29-Sep-22,42.20,42.68,42.04,42.04,96179
28-Sep-22,42.20,43.10,42.15,42.50,60649
27-Sep-22,48.78,48.78,41.95,42.43,13165
26-Sep-22,42.10,42.80,42.10,42.44,30412
23-Sep-22,41.10,41.55,41.10,41.45,131792
22-Sep-22,40.94,41.07,40.54,40.64,16769
21-Sep-22,40.95,41.32,40.83,40.94,88738
20-Sep-22,41.00,41.43,40.96,40.96,157094
19-Sep-22,41.86,42.10,41.00,41.16,95723
16-Sep-22,42.20,42.22,41.86,41.87,9687
15-Sep-22,41.90,42.24,41.84,41.96,985877
14-Sep-22,35.06,35.06,34.44,34.80,7102
13-Sep-22,36.04,36.04,35.20,35.20,60158
12-Sep-22,36.21,36.32,36.06,36.24,26090
09-Sep-22,35.72,35.85,35.60,35.78,31758
08-Sep-22,35.67,35.68,35.36,35.36,25235
06-Sep-22,34.92,35.11,34.89,34.95,24695
05-Sep-22,34.84,34.84,34.68,34.75,2674
02-Sep-22,35.37,35.37,34.80,35.02,231442
01-Sep-22,34.80,35.13,34.79,35.08,13626
31-Aug-22,35.29,35.49,35.10,35.12,24309
30-Aug-22,34.93,34.93,34.71,34.77,11733
29-Aug-22,34.71,34.95,34.45,34.62,15152
26-Aug-22,35.22,35.22,34.21,34.71,48632
25-Aug-22,35.72,35.72,35.55,35.62,9615
24-Aug-22,35.22,35.36,35.22,35.25,12209
23-Aug-22,35.36,35.40,35.00,35.40,17403
22-Aug-22,35.90,35.90,35.64,35.88,56436
19-Aug-22,36.92,36.92,36.43,36.48,4304
18-Aug-22,36.75,36.92,36.57,36.69,3272
17-Aug-22,37.41,37.52,36.75,36.84,16666
16-Aug-22,37.60,37.68,37.32,37.67,12081
15-Aug-22,36.84,37.35,36.84,37.14,26097
12-Aug-22,37.32,37.32,36.89,37.20,12151
11-Aug-22,37.00,37.32,37.00,37.02,32343
10-Aug-22,36.48,36.51,36.00,36.51,15011
09-Aug-22,35.64,36.30,35.64,36.29,12593
08-Aug-22,36.06,36.44,35.88,35.96,32417
05-Aug-22,36.12,36.12,35.67,35.96,17860
04-Aug-22,37.44,37.44,36.36,36.36,31854
03-Aug-22,38.00,38.34,37.65,37.89,146817
02-Aug-22,37.71,38.00,37.71,37.86,44807
01-Aug-22,37.38,37.88,37.38,37.88,101956
29-Jul-22,37.40,37.49,37.40,37.45,6551
28-Jul-22,36.78,37.48,36.78,37.25,34986
27-Jul-22,37.05,37.05,36.81,36.93,16583
26-Jul-22,37.32,37.63,37.30,37.30,8679
25-Jul-22,37.72,37.72,37.29,37.41,12675

*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: S2TO34