Cotação atual, histórico e gráfico do papel: STMN34

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 STMN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	-5,63%	-11,94	199,95	199,95	199,95	199,95	199	1
17/04/2024	-0,06%	-0,13	211,89	211,89	211,89	211,89	423	1
16/04/2024	-0,13%	-0,28	212,02	212,02	212,02	212,02	2K	1
12/04/2024	-0,79%	-1,69	212,30	212,30	212,30	212,30	424	1
08/04/2024	0,99%	2,10	213,99	213,99	213,99	213,99	641	1
05/04/2024	-2,32%	-5,04	211,89	211,89	211,89	211,89	1K	1
03/04/2024	-0,10%	-0,21	216,93	216,93	216,93	216,93	433	1
28/03/2024	0,10%	0,21	217,14	217,14	217,14	217,14	434	1
27/03/2024	0,21%	0,45	216,93	216,93	216,93	216,93	216	1
25/03/2024	-0,20%	-0,44	216,48	216,48	216,48	216,48	216	1
22/03/2024	-0,20%	-0,44	216,92	216,92	216,92	216,92	433	1

21/03/2024	-4,47%	-10,16	217,36	217,36	217,36	217,36	217	1
19/03/2024	-0,11%	-0,25	227,52	227,52	227,52	227,52	227	1
15/03/2024	-5,19%	-12,47	227,77	227,77	227,77	227,77	455	2
13/03/2024	-0,43%	-1,03	240,24	240,24	240,24	240,24	480	1
07/03/2024	3,55%	8,28	241,27	241,27	241,27	241,27	241	1
04/03/2024	2,70%	6,13	232,99	236,00	232,07	236,00	701	3
26/02/2024	-0,18%	-0,40	226,86	226,86	226,86	226,86	226	1
19/02/2024	-0,89%	-2,05	227,26	227,26	227,26	227,26	227	1
16/02/2024	4,97%	10,85	229,31	229,31	229,31	229,31	1K	1
05/02/2024	-1,00%	-2,20	218,46	218,46	218,46	218,46	436	1
31/01/2024	0,30%	0,66	220,66	220,66	220,66	220,66	220	1
29/01/2024	-1,49%	-3,33	220,00	220,00	220,00	220,00	220	1
25/01/2024	-1,16%	-2,61	223,33	224,71	223,33	224,71	40K	2
22/01/2024	5,33%	11,44	225,94	222,86	222,86	225,94	11K	3
15/01/2024	-2,21%	-4,84	214,50	216,68	214,50	216,68	6K	2
09/01/2024	-1,38%	-3,07	219,34	219,34	219,34	219,34	877	1
04/01/2024	-3,27%	-7,51	222,41	222,41	222,41	222,41	667	1
03/01/2024	-3,30%	-7,85	229,92	229,92	229,92	229,92	10K	2
02/01/2024	-3,02%	-7,41	237,77	237,77	237,77	237,77	237	1
27/12/2023	-0,14%	-0,34	245,18	245,18	245,18	245,18	5K	1
26/12/2023	-0,10%	-0,24	245,52	245,52	245,52	245,52	245	1
19/12/2023	-1,89%	-4,74	245,76	245,76	245,76	245,76	245	1
15/12/2023	1,04%	2,58	250,50	249,50	249,50	250,50	111K	5
14/12/2023	6,20%	14,47	247,92	247,92	247,92	247,92	25K	1
06/12/2023	0,20%	0,46	233,45	236,67	233,45	236,67	5K	3
04/12/2023	4,34%	9,69	232,99	232,99	232,99	232,99	23K	1
24/11/2023	-0,98%	-2,20	223,30	221,98	221,98	223,30	2K	2
20/11/2023	10,11%	20,70	225,50	225,50	225,50	225,50	225	1
13/11/2023	-0,44%	-0,90	204,80	204,80	204,80	204,80	204	1
10/11/2023	7,14%	13,70	205,70	202,50	202,50	205,70	9K	2
31/10/2023	-13,90%	-31,00	192,00	192,01	192,00	193,15	233K	10
04/10/2023	3,01%	6,52	223,00	223,00	223,00	223,00	223	1
03/10/2023	-0,56%	-1,21	216,48	216,48	216,48	216,48	216	1
29/09/2023	-0,15%	-0,33	217,69	218,40	217,69	218,40	91K	4
14/09/2023	0,00%	0,00	218,02	218,02	218,02	218,02	218	1
13/09/2023	-1,93%	-4,28	218,02	218,02	218,02	218,02	218	1
08/09/2023	-3,35%	-7,70	222,30	222,30	222,30	222,30	3K	1
04/09/2023	-2,10%	-4,94	230,00	230,00	230,00	230,00	460	1
31/08/2023	0,98%	2,29	234,94	234,94	234,94	234,94	2K	1
30/08/2023	0,92%	2,11	232,65	232,65	232,65	232,65	232	1
29/08/2023	-0,80%	-1,85	230,54	230,54	230,54	230,54	161K	4
22/08/2023	2,43%	5,52	232,39	232,39	232,39	232,39	232	1
18/08/2023	-3,62%	-8,53	226,87	226,87	226,87	226,87	226	1
14/08/2023	1,17%	2,73	235,40	235,40	235,40	235,40	3K	2
11/08/2023	-4,43%	-10,78	232,67	232,67	232,67	232,67	232	1
04/08/2023	-3,01%	-7,55	243,45	243,45	243,45	243,45	1K	2
03/08/2023	4,15%	10,00	251,00	251,00	251,00	251,00	251	1
03/07/2023	3,42%	7,96	241,00	242,38	241,00	242,38	10K	15
20/06/2023	-3,62%	-8,76	233,04	233,04	233,04	233,04	10K	1
16/06/2023	0,75%	1,80	241,80	240,00	240,00	242,40	964	3
15/06/2023	8,99%	19,79	240,00	240,00	240,00	240,00	240	1
06/06/2023	0,58%	1,26	220,21	219,00	219,00	220,21	7K	3
05/06/2023	-1,71%	-3,80	218,95	218,95	218,95	218,95	218	1
02/06/2023	0,76%	1,67	222,75	222,45	222,45	222,75	5K	2
31/05/2023	-0,29%	-0,64	221,08	221,50	221,08	221,50	40K	21
23/05/2023	-0,95%	-2,13	221,72	221,72	221,72	221,72	221	1
22/05/2023	0,25%	0,55	223,85	223,85	223,85	223,85	447	1
19/05/2023	4,72%	10,06	223,30	223,30	223,30	223,30	446	1
10/05/2023	-0,22%	-0,48	213,24	213,24	213,24	213,24	213	1
03/05/2023	-9,25%	-21,78	213,72	213,06	213,06	213,72	153K	4
26/04/2023	-5,42%	-13,50	235,50	235,50	235,50	235,50	471	2
19/04/2023	0,00%	0,00	249,00	249,00	249,00	249,00	498	1
12/04/2023	-1,27%	-3,20	249,00	249,00	249,00	249,00	2K	2
11/04/2023	-1,46%	-3,73	252,20	252,20	252,20	252,20	6K	1
10/04/2023	0,76%	1,94	255,93	255,25	255,25	255,93	511	2
06/04/2023	0,93%	2,35	253,99	253,31	253,31	253,99	507	2
05/04/2023	-5,54%	-14,75	251,64	251,64	251,64	251,64	503	1
23/03/2023	3,25%	8,39	266,39	268,99	266,39	268,99	188K	2
17/03/2023	0,99%	2,52	258,00	258,00	258,00	258,00	5K	1
16/03/2023	2,47%	6,15	255,48	253,75	253,75	255,48	509	2
15/03/2023	-0,86%	-2,17	249,33	246,55	246,55	249,33	175K	2
13/03/2023	-0,69%	-1,74	251,50	251,50	251,50	251,50	15K	1
08/03/2023	-0,09%	-0,23	253,24	247,22	247,22	253,24	3K	4
28/02/2023	0,68%	1,71	253,47	252,75	252,75	253,47	506	2
27/02/2023	2,28%	5,61	251,76	251,76	251,76	251,76	1K	1
24/02/2023	-10,50%	-28,88	246,15	245,74	245,51	246,15	20K	5
17/02/2023	8,87%	22,40	275,03	275,03	275,03	275,03	550	1
07/02/2023	1,21%	3,03	252,63	249,60	249,60	252,63	177K	3
03/02/2023	3,61%	8,70	249,60	249,60	249,60	249,60	249	1
30/01/2023	-0,43%	-1,03	240,90	240,90	240,90	240,90	240	1
27/01/2023	10,66%	23,30	241,93	236,00	236,00	241,93	17K	3
24/01/2023	0,00%	-0,01	218,63	218,63	218,63	218,63	874	1
18/01/2023	1,69%	3,64	218,64	218,64	218,64	218,64	437	1
17/01/2023	3,51%	7,30	215,00	215,00	215,00	215,00	215	1
16/01/2023	-0,88%	-1,84	207,70	207,70	207,70	207,70	415	1
13/01/2023	0,74%	1,53	209,54	209,54	209,54	209,54	14K	1
11/01/2023	6,61%	12,89	208,01	208,01	208,01	208,01	146K	2
06/01/2023	1,48%	2,84	195,12	194,47	194,47	195,12	273K	3
04/01/2023	-1,33%	-2,60	192,28	192,28	192,28	192,28	192	1
07/12/2022	-1,97%	-3,92	194,88	194,88	194,88	194,88	136K	1
06/12/2022	-0,80%	-1,60	198,80	198,53	198,53	198,80	397	2
22/11/2022	-1,86%	-3,80	200,40	200,40	200,40	200,40	20K	1
18/11/2022	1,57%	3,15	204,20	204,20	204,20	204,20	20K	1
14/11/2022	2,36%	4,64	201,05	201,05	201,05	201,05	141K	1
11/11/2022	-0,30%	-0,59	196,41	196,27	196,12	196,41	196K	8
10/11/2022	27,92%	43,00	197,00	196,50	196,50	197,00	2K	2
03/11/2022	-3,82%	-6,12	154,00	153,60	153,60	154,35	110K	9
01/11/2022	-6,96%	-11,98	160,12	164,56	160,12	164,56	324	2
27/10/2022	-6,01%	-11,00	172,10	171,77	171,77	172,10	121K	2
26/10/2022	3,51%	6,21	183,10	183,10	183,10	183,10	128K	2
24/10/2022	3,81%	6,49	176,89	176,89	176,89	176,89	124K	2
21/10/2022	-8,17%	-15,17	170,40	170,00	170,00	170,40	3K	4
14/09/2022	-2,81%	-5,37	185,57	185,57	185,57	185,57	130K	1
12/09/2022	2,05%	3,84	190,94	191,40	190,19	191,40	243K	13
25/08/2022	-1,82%	-3,47	187,10	187,10	187,10	187,10	2K	2
31/05/2022	-8,80%	-18,38	190,57	190,57	190,57	190,57	381	1
23/03/2022	7,21%	14,05	208,95	208,95	208,95	208,95	208	1
14/03/2022	-3,23%	-6,50	194,90	194,90	194,90	194,90	779	3
09/03/2022	-9,82%	-21,92	201,40	200,25	200,25	201,40	2K	2
18/02/2022	-1,97%	-4,48	223,32	221,73	221,73	223,32	880K	10
17/02/2022	-0,06%	-0,14	227,80	227,80	227,80	227,80	911	1
14/02/2022	-2,79%	-6,55	227,94	227,36	227,36	227,94	162K	2
11/02/2022	-0,64%	-1,51	234,49	234,49	234,49	234,49	352K	9
04/02/2022	-5,41%	-13,51	236,00	236,00	236,00	236,00	708	1
02/02/2022	4,91%	11,67	249,51	249,30	249,30	249,51	3K	2
24/01/2022	-12,20%	-33,04	237,84	237,00	237,00	237,84	57K	3
17/01/2022	-0,38%	-1,03	270,88	270,88	270,88	270,88	270	1
14/01/2022	-3,96%	-11,21	271,91	271,91	271,91	271,91	408K	2
04/01/2022	0,02%	0,07	283,12	280,00	280,00	283,12	48K	2
29/12/2021	1,92%	5,32	283,05	283,05	283,05	283,05	283	1
23/12/2021	2,36%	6,41	277,73	276,76	276,76	277,73	421K	2
22/12/2021	-1,03%	-2,82	271,32	270,48	270,48	271,32	4K	2
21/12/2021	-	-	274,14	274,33	274,14	274,33	548	2

Date,Open,High,Low,Close,Volume
19-Apr-24,199.95,199.95,199.95,199.95,199
17-Apr-24,211.89,211.89,211.89,211.89,423
16-Apr-24,212.02,212.02,212.02,212.02,2332
12-Apr-24,212.30,212.30,212.30,212.30,424
08-Apr-24,213.99,213.99,213.99,213.99,641
05-Apr-24,211.89,211.89,211.89,211.89,1059
03-Apr-24,216.93,216.93,216.93,216.93,433
28-Mar-24,217.14,217.14,217.14,217.14,434
27-Mar-24,216.93,216.93,216.93,216.93,216
25-Mar-24,216.48,216.48,216.48,216.48,216
22-Mar-24,216.92,216.92,216.92,216.92,433
21-Mar-24,217.36,217.36,217.36,217.36,217
19-Mar-24,227.52,227.52,227.52,227.52,227
15-Mar-24,227.77,227.77,227.77,227.77,455
13-Mar-24,240.24,240.24,240.24,240.24,480
07-Mar-24,241.27,241.27,241.27,241.27,241
04-Mar-24,236.00,236.00,232.07,232.99,701
26-Feb-24,226.86,226.86,226.86,226.86,226
19-Feb-24,227.26,227.26,227.26,227.26,227
16-Feb-24,229.31,229.31,229.31,229.31,1146
05-Feb-24,218.46,218.46,218.46,218.46,436
31-Jan-24,220.66,220.66,220.66,220.66,220
29-Jan-24,220.00,220.00,220.00,220.00,220
25-Jan-24,224.71,224.71,223.33,223.33,39994
22-Jan-24,222.86,225.94,222.86,225.94,11246
15-Jan-24,216.68,216.68,214.50,214.50,6064
09-Jan-24,219.34,219.34,219.34,219.34,877
04-Jan-24,222.41,222.41,222.41,222.41,667
03-Jan-24,229.92,229.92,229.92,229.92,9656
02-Jan-24,237.77,237.77,237.77,237.77,237
27-Dec-23,245.18,245.18,245.18,245.18,5393
26-Dec-23,245.52,245.52,245.52,245.52,245
19-Dec-23,245.76,245.76,245.76,245.76,245
15-Dec-23,249.50,250.50,249.50,250.50,111473
14-Dec-23,247.92,247.92,247.92,247.92,24792
06-Dec-23,236.67,236.67,233.45,233.45,5172
04-Dec-23,232.99,232.99,232.99,232.99,23299
24-Nov-23,221.98,223.30,221.98,223.30,2226
20-Nov-23,225.50,225.50,225.50,225.50,225
13-Nov-23,204.80,204.80,204.80,204.80,204
10-Nov-23,202.50,205.70,202.50,205.70,8601
31-Oct-23,192.01,193.15,192.00,192.00,233494
04-Oct-23,223.00,223.00,223.00,223.00,223
03-Oct-23,216.48,216.48,216.48,216.48,216
29-Sep-23,218.40,218.40,217.69,217.69,90706
14-Sep-23,218.02,218.02,218.02,218.02,218
13-Sep-23,218.02,218.02,218.02,218.02,218
08-Sep-23,222.30,222.30,222.30,222.30,2667
04-Sep-23,230.00,230.00,230.00,230.00,460
31-Aug-23,234.94,234.94,234.94,234.94,1879
30-Aug-23,232.65,232.65,232.65,232.65,232
29-Aug-23,230.54,230.54,230.54,230.54,161378
22-Aug-23,232.39,232.39,232.39,232.39,232
18-Aug-23,226.87,226.87,226.87,226.87,226
14-Aug-23,235.40,235.40,235.40,235.40,2824
11-Aug-23,232.67,232.67,232.67,232.67,232
04-Aug-23,243.45,243.45,243.45,243.45,1217
03-Aug-23,251.00,251.00,251.00,251.00,251
03-Jul-23,242.38,242.38,241.00,241.00,9684
20-Jun-23,233.04,233.04,233.04,233.04,10020
16-Jun-23,240.00,242.40,240.00,241.80,964
15-Jun-23,240.00,240.00,240.00,240.00,240
06-Jun-23,219.00,220.21,219.00,220.21,7470
05-Jun-23,218.95,218.95,218.95,218.95,218
02-Jun-23,222.45,222.75,222.45,222.75,4671
31-May-23,221.50,221.50,221.08,221.08,40063
23-May-23,221.72,221.72,221.72,221.72,221
22-May-23,223.85,223.85,223.85,223.85,447
19-May-23,223.30,223.30,223.30,223.30,446
10-May-23,213.24,213.24,213.24,213.24,213
03-May-23,213.06,213.72,213.06,213.72,153226
26-Apr-23,235.50,235.50,235.50,235.50,471
19-Apr-23,249.00,249.00,249.00,249.00,498
12-Apr-23,249.00,249.00,249.00,249.00,1743
11-Apr-23,252.20,252.20,252.20,252.20,5800
10-Apr-23,255.25,255.93,255.25,255.93,511
06-Apr-23,253.31,253.99,253.31,253.99,507
05-Apr-23,251.64,251.64,251.64,251.64,503
23-Mar-23,268.99,268.99,266.39,266.39,187817
17-Mar-23,258.00,258.00,258.00,258.00,5160
16-Mar-23,253.75,255.48,253.75,255.48,509
15-Mar-23,246.55,249.33,246.55,249.33,175270
13-Mar-23,251.50,251.50,251.50,251.50,15090
08-Mar-23,247.22,253.24,247.22,253.24,2501
28-Feb-23,252.75,253.47,252.75,253.47,506
27-Feb-23,251.76,251.76,251.76,251.76,1007
24-Feb-23,245.74,246.15,245.51,246.15,20395
17-Feb-23,275.03,275.03,275.03,275.03,550
07-Feb-23,249.60,252.63,249.60,252.63,177340
03-Feb-23,249.60,249.60,249.60,249.60,249
30-Jan-23,240.90,240.90,240.90,240.90,240
27-Jan-23,236.00,241.93,236.00,241.93,16887
24-Jan-23,218.63,218.63,218.63,218.63,874
18-Jan-23,218.64,218.64,218.64,218.64,437
17-Jan-23,215.00,215.00,215.00,215.00,215
16-Jan-23,207.70,207.70,207.70,207.70,415
13-Jan-23,209.54,209.54,209.54,209.54,14039
11-Jan-23,208.01,208.01,208.01,208.01,145607
06-Jan-23,194.47,195.12,194.47,195.12,272713
04-Jan-23,192.28,192.28,192.28,192.28,192
07-Dec-22,194.88,194.88,194.88,194.88,136416
06-Dec-22,198.53,198.80,198.53,198.80,397
22-Nov-22,200.40,200.40,200.40,200.40,20040
18-Nov-22,204.20,204.20,204.20,204.20,20011
14-Nov-22,201.05,201.05,201.05,201.05,140735
11-Nov-22,196.27,196.41,196.12,196.41,196254
10-Nov-22,196.50,197.00,196.50,197.00,1969
03-Nov-22,153.60,154.35,153.60,154.00,110447
01-Nov-22,164.56,164.56,160.12,160.12,324
27-Oct-22,171.77,172.10,171.77,172.10,120641
26-Oct-22,183.10,183.10,183.10,183.10,128170
24-Oct-22,176.89,176.89,176.89,176.89,123823
21-Oct-22,170.00,170.40,170.00,170.40,3403
14-Sep-22,185.57,185.57,185.57,185.57,129899
12-Sep-22,191.40,191.40,190.19,190.94,242811
25-Aug-22,187.10,187.10,187.10,187.10,2058
31-May-22,190.57,190.57,190.57,190.57,381
23-Mar-22,208.95,208.95,208.95,208.95,208
14-Mar-22,194.90,194.90,194.90,194.90,779
09-Mar-22,200.25,201.40,200.25,201.40,2203
18-Feb-22,221.73,223.32,221.73,223.32,880117
17-Feb-22,227.80,227.80,227.80,227.80,911
14-Feb-22,227.36,227.94,227.36,227.94,162343
11-Feb-22,234.49,234.49,234.49,234.49,351735
04-Feb-22,236.00,236.00,236.00,236.00,708
02-Feb-22,249.30,249.51,249.30,249.51,2744
24-Jan-22,237.00,237.84,237.00,237.84,56938
17-Jan-22,270.88,270.88,270.88,270.88,270
14-Jan-22,271.91,271.91,271.91,271.91,407865
04-Jan-22,280.00,283.12,280.00,283.12,47883
29-Dec-21,283.05,283.05,283.05,283.05,283
23-Dec-21,276.76,277.73,276.76,277.73,420746
22-Dec-21,270.48,271.32,270.48,271.32,4340
21-Dec-21,274.33,274.33,274.14,274.14,548

*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: STMN34