Cotação atual, histórico e gráfico do papel: STOC31

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 STOC31:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	1,07%	0,54	51,19	50,64	50,51	51,60	1M	473
22/01/2025	0,66%	0,33	50,65	50,84	50,50	51,82	3M	117
21/01/2025	-1,72%	-0,88	50,32	51,82	50,32	52,14	610K	77
20/01/2025	0,16%	0,08	51,20	51,45	50,49	52,76	1M	766
17/01/2025	1,23%	0,62	51,12	50,98	50,95	52,04	1M	364
16/01/2025	-3,39%	-1,77	50,50	53,63	49,69	53,63	994K	122
15/01/2025	6,05%	2,98	52,27	49,85	49,70	53,10	3M	126

14/01/2025	0,02%	0,01	49,29	49,11	48,95	49,83	1M	108
13/01/2025	3,10%	1,48	49,28	47,80	47,24	49,68	2M	374
10/01/2025	-0,31%	-0,15	47,80	47,95	47,18	48,69	4M	347
09/01/2025	-0,77%	-0,37	47,95	48,50	47,50	48,72	137K	173
08/01/2025	-3,09%	-1,54	48,32	50,32	48,32	50,63	3M	180
07/01/2025	-0,80%	-0,40	49,86	51,99	49,80	51,99	579K	128
06/01/2025	1,78%	0,88	50,26	49,21	49,21	52,20	4M	2.548
03/01/2025	-1,02%	-0,51	49,38	49,96	49,35	50,03	640K	221
02/01/2025	2,17%	1,06	49,89	48,82	48,82	50,91	946K	224
30/12/2024	-2,59%	-1,30	48,83	49,77	48,33	50,15	2M	357
27/12/2024	-0,79%	-0,40	50,13	50,81	49,98	50,83	2M	434
26/12/2024	1,51%	0,75	50,53	49,89	49,20	51,07	769K	191
23/12/2024	-0,40%	-0,20	49,78	49,98	49,35	50,87	2M	192
20/12/2024	1,98%	0,97	49,98	48,40	48,26	50,49	4M	289
19/12/2024	-3,68%	-1,87	49,01	50,22	49,00	51,59	8M	396
18/12/2024	-3,60%	-1,90	50,88	52,49	50,60	53,68	2M	658
17/12/2024	-0,53%	-0,28	52,78	53,06	52,78	54,99	9M	617
16/12/2024	-1,76%	-0,95	53,06	52,51	52,51	54,85	2M	1.071
13/12/2024	-0,15%	-0,08	54,01	54,07	53,55	54,60	4M	265
12/12/2024	-2,33%	-1,29	54,09	55,94	52,91	55,94	5M	398
11/12/2024	1,24%	0,68	55,38	55,19	53,91	56,04	15M	599
10/12/2024	-1,90%	-1,06	54,70	55,76	54,50	55,98	6M	1.349
09/12/2024	1,49%	0,82	55,76	56,08	55,53	58,97	6M	309
06/12/2024	-2,33%	-1,31	54,94	56,25	54,94	57,53	4M	2.542
05/12/2024	-2,28%	-1,31	56,25	56,54	55,71	57,61	5M	4.876
04/12/2024	-0,28%	-0,16	57,56	56,89	56,79	58,17	9M	6.799
03/12/2024	-1,50%	-0,88	57,72	59,10	56,55	59,10	5M	1.239
02/12/2024	3,19%	1,81	58,60	57,50	55,51	59,38	9M	2.258
29/11/2024	-3,45%	-2,03	56,79	58,84	56,00	60,45	33M	2.946
28/11/2024	-3,62%	-2,21	58,82	61,03	58,82	61,03	7M	2.220
27/11/2024	-1,88%	-1,17	61,03	62,20	60,21	63,06	35M	4.797
26/11/2024	-0,84%	-0,53	62,20	62,73	61,62	63,99	28M	2.086
25/11/2024	4,36%	2,62	62,73	61,22	60,06	63,27	25M	4.305
22/11/2024	9,91%	5,42	60,11	54,68	54,68	60,95	21M	3.777
21/11/2024	1,50%	0,81	54,69	55,74	52,90	55,74	2M	1.898
19/11/2024	-3,28%	-1,83	53,88	56,27	53,17	56,27	16M	2.157
18/11/2024	-2,43%	-1,39	55,71	56,01	55,71	57,50	5M	3.131
14/11/2024	-7,89%	-4,89	57,10	62,61	56,85	62,61	14M	2.293
13/11/2024	-6,36%	-4,21	61,99	67,42	60,90	67,42	65M	8.769
12/11/2024	0,30%	0,20	66,20	66,63	65,94	67,50	15M	4.846
11/11/2024	3,12%	2,00	66,00	65,99	65,00	66,63	7M	1.484
08/11/2024	-0,28%	-0,18	64,00	64,85	63,80	65,21	2M	1.236
07/11/2024	-1,22%	-0,79	64,18	65,60	64,18	66,54	15M	4.191
06/11/2024	1,52%	0,97	64,97	62,72	62,72	65,33	9M	1.347
05/11/2024	-3,10%	-2,05	64,00	66,05	62,10	66,66	7M	694
04/11/2024	0,58%	0,38	66,05	66,33	64,20	66,86	9M	3.003
01/11/2024	1,53%	0,99	65,67	64,50	63,88	66,31	13M	3.577
31/10/2024	0,05%	0,03	64,68	64,44	64,37	65,81	2M	101
30/10/2024	-3,36%	-2,25	64,65	66,24	64,65	66,97	6M	406
29/10/2024	1,83%	1,20	66,90	65,34	65,34	67,31	8M	4.754
28/10/2024	0,88%	0,57	65,70	65,88	65,33	67,00	4M	1.159
25/10/2024	2,41%	1,53	65,13	64,20	64,05	66,06	13M	8.485
24/10/2024	0,16%	0,10	63,60	63,70	63,13	64,18	2M	217
23/10/2024	-0,09%	-0,06	63,50	62,94	62,92	64,48	808K	251
22/10/2024	1,86%	1,16	63,56	62,56	62,37	63,59	1M	540
21/10/2024	0,00%	0,00	62,40	63,20	62,37	63,69	9M	2.862
18/10/2024	0,95%	0,59	62,40	62,35	62,10	63,36	1M	376
17/10/2024	0,73%	0,45	61,81	62,00	61,11	62,37	595K	507
16/10/2024	-1,78%	-1,11	61,36	62,91	61,36	63,10	2M	287
15/10/2024	0,42%	0,26	62,47	62,21	61,71	63,57	3M	1.120
14/10/2024	1,07%	0,66	62,21	61,60	60,75	63,11	4M	627
11/10/2024	0,87%	0,53	61,55	59,79	59,79	61,55	10M	390
10/10/2024	0,39%	0,24	61,02	60,50	59,60	61,73	5M	2.071
09/10/2024	-1,71%	-1,06	60,78	61,90	60,00	62,21	2M	885
08/10/2024	1,05%	0,64	61,84	61,20	60,49	61,97	3M	657
07/10/2024	-0,52%	-0,32	61,20	61,63	61,00	62,25	4M	2.263
04/10/2024	2,28%	1,37	61,52	60,77	60,77	61,92	10M	1.826
03/10/2024	-1,39%	-0,85	60,15	60,59	59,58	60,75	4M	7.297
02/10/2024	0,79%	0,48	61,00	60,60	60,45	62,00	4M	1.258
01/10/2024	-1,59%	-0,98	60,52	62,39	60,00	62,39	3M	2.237
30/09/2024	-1,65%	-1,03	61,50	62,13	60,90	62,46	6M	617
27/09/2024	3,20%	1,94	62,53	61,97	60,93	63,38	8M	501
26/09/2024	1,00%	0,60	60,59	60,66	59,99	62,25	6M	982
25/09/2024	-2,30%	-1,41	59,99	61,00	59,46	61,30	4M	1.125
24/09/2024	0,31%	0,19	61,40	61,77	60,45	62,29	2M	420
23/09/2024	-2,17%	-1,36	61,21	62,50	61,21	63,14	3M	1.093
20/09/2024	-6,49%	-4,34	62,57	66,91	62,57	66,91	14M	683
19/09/2024	-0,59%	-0,40	66,91	68,23	66,88	68,62	5M	676
18/09/2024	-0,85%	-0,58	67,31	67,00	66,59	68,58	6M	1.778
17/09/2024	-0,82%	-0,56	67,89	68,50	67,34	69,21	2M	1.281
16/09/2024	1,26%	0,85	68,45	68,63	67,55	68,81	18M	6.184
13/09/2024	1,65%	1,10	67,60	67,95	67,28	68,63	8M	1.299
12/09/2024	-2,11%	-1,43	66,50	68,47	66,15	69,56	6M	906
11/09/2024	7,33%	4,64	67,93	64,50	63,23	67,93	8M	1.299
10/09/2024	2,21%	1,37	63,29	62,03	62,03	64,09	6M	1.671
09/09/2024	-2,49%	-1,58	61,92	63,51	61,80	64,16	2M	1.244
06/09/2024	-3,10%	-2,03	63,50	65,01	62,87	65,86	9M	1.761
05/09/2024	-8,25%	-5,89	65,53	64,00	62,00	67,08	43M	4.264
04/09/2024	-3,49%	-2,58	71,42	73,73	70,74	73,89	14M	9.073
03/09/2024	1,79%	1,30	74,00	72,20	70,98	74,40	31M	6.249
02/09/2024	-3,39%	-2,55	72,70	73,90	72,62	74,30	3M	756
30/08/2024	1,69%	1,25	75,25	74,93	73,83	76,50	21M	16.522
29/08/2024	2,48%	1,79	74,00	72,21	72,21	75,34	13M	7.747
28/08/2024	-2,68%	-1,99	72,21	73,87	70,89	74,24	22M	5.326
27/08/2024	-0,67%	-0,50	74,20	74,70	73,92	75,98	2M	1.885
26/08/2024	-1,58%	-1,20	74,70	76,16	74,70	78,00	4M	2.984
23/08/2024	-1,95%	-1,51	75,90	77,41	75,84	78,56	6M	2.189
22/08/2024	-0,63%	-0,49	77,41	78,69	76,87	79,38	6M	3.840
21/08/2024	-4,64%	-3,79	77,90	80,65	77,34	81,00	3M	1.155
20/08/2024	1,14%	0,92	81,69	81,00	80,50	82,10	5M	1.526
19/08/2024	1,10%	0,88	80,77	80,49	78,40	80,77	3M	2.285
16/08/2024	2,24%	1,75	79,89	78,46	76,21	80,45	8M	4.279
15/08/2024	6,23%	4,58	78,14	74,44	74,42	80,52	39M	12.197
14/08/2024	2,74%	1,96	73,56	72,63	72,23	74,34	11M	5.470
13/08/2024	1,49%	1,05	71,60	71,00	71,00	73,23	4M	4.012
12/08/2024	-2,19%	-1,58	70,55	73,01	70,33	73,04	4M	1.649
09/08/2024	2,82%	1,98	72,13	70,79	68,76	72,96	4M	3.841
08/08/2024	1,86%	1,28	70,15	68,94	68,91	71,00	18M	3.527
07/08/2024	0,69%	0,47	68,87	67,03	67,03	69,84	4M	6.172
06/08/2024	-2,24%	-1,57	68,40	69,97	67,77	70,48	9M	2.975
05/08/2024	-2,17%	-1,55	69,97	67,38	66,18	70,37	8M	6.924
02/08/2024	-1,23%	-0,89	71,52	72,41	70,24	72,41	11M	5.126
01/08/2024	-2,69%	-2,00	72,41	74,70	72,41	75,59	10M	1.610
31/07/2024	2,14%	1,56	74,41	74,52	73,84	75,51	6M	2.716
30/07/2024	-3,00%	-2,25	72,85	75,91	71,67	76,30	6M	1.252
29/07/2024	-1,07%	-0,81	75,10	76,93	75,10	77,84	9M	1.333
26/07/2024	0,77%	0,58	75,91	75,50	75,50	77,57	3M	1.369
25/07/2024	1,70%	1,26	75,33	74,07	73,64	76,75	7M	1.899
24/07/2024	-1,70%	-1,28	74,07	75,35	74,07	76,03	2M	1.062
23/07/2024	0,96%	0,72	75,35	75,01	74,18	76,91	9M	7.927
22/07/2024	3,22%	2,33	74,63	73,84	72,03	75,12	8M	4.296
19/07/2024	0,29%	0,21	72,30	71,38	71,17	73,59	4M	1.104
18/07/2024	-3,43%	-2,56	72,09	75,34	71,98	75,90	6M	3.530
17/07/2024	1,12%	0,83	74,65	73,82	73,43	75,22	3M	981
16/07/2024	1,16%	0,85	73,82	72,11	72,11	74,37	5M	4.112
15/07/2024	0,15%	0,11	72,97	74,46	72,13	74,56	2M	1.852
12/07/2024	-	-	72,86	73,79	72,86	74,43	17M	3.137

Date,Open,High,Low,Close,Volume
23-Jan-25,50.64,51.60,50.51,51.19,1270560
22-Jan-25,50.84,51.82,50.50,50.65,2502953
21-Jan-25,51.82,52.14,50.32,50.32,610364
20-Jan-25,51.45,52.76,50.49,51.20,1468654
17-Jan-25,50.98,52.04,50.95,51.12,1447485
16-Jan-25,53.63,53.63,49.69,50.50,994050
15-Jan-25,49.85,53.10,49.70,52.27,2961792
14-Jan-25,49.11,49.83,48.95,49.29,1270223
13-Jan-25,47.80,49.68,47.24,49.28,1759785
10-Jan-25,47.95,48.69,47.18,47.80,3987552
09-Jan-25,48.50,48.72,47.50,47.95,136580
08-Jan-25,50.32,50.63,48.32,48.32,2534736
07-Jan-25,51.99,51.99,49.80,49.86,579240
06-Jan-25,49.21,52.20,49.21,50.26,4117939
03-Jan-25,49.96,50.03,49.35,49.38,640224
02-Jan-25,48.82,50.91,48.82,49.89,946325
30-Dec-24,49.77,50.15,48.33,48.83,1810251
27-Dec-24,50.81,50.83,49.98,50.13,2292295
26-Dec-24,49.89,51.07,49.20,50.53,769141
23-Dec-24,49.98,50.87,49.35,49.78,2308734
20-Dec-24,48.40,50.49,48.26,49.98,4065269
19-Dec-24,50.22,51.59,49.00,49.01,7549405
18-Dec-24,52.49,53.68,50.60,50.88,2433848
17-Dec-24,53.06,54.99,52.78,52.78,8516845
16-Dec-24,52.51,54.85,52.51,53.06,1752972
13-Dec-24,54.07,54.60,53.55,54.01,3627768
12-Dec-24,55.94,55.94,52.91,54.09,4615417
11-Dec-24,55.19,56.04,53.91,55.38,14711717
10-Dec-24,55.76,55.98,54.50,54.70,6404379
09-Dec-24,56.08,58.97,55.53,55.76,5683061
06-Dec-24,56.25,57.53,54.94,54.94,3669281
05-Dec-24,56.54,57.61,55.71,56.25,5184909
04-Dec-24,56.89,58.17,56.79,57.56,9201670
03-Dec-24,59.10,59.10,56.55,57.72,5306204
02-Dec-24,57.50,59.38,55.51,58.60,8730236
29-Nov-24,58.84,60.45,56.00,56.79,33345665
28-Nov-24,61.03,61.03,58.82,58.82,7364601
27-Nov-24,62.20,63.06,60.21,61.03,34953134
26-Nov-24,62.73,63.99,61.62,62.20,27877941
25-Nov-24,61.22,63.27,60.06,62.73,25231170
22-Nov-24,54.68,60.95,54.68,60.11,21194253
21-Nov-24,55.74,55.74,52.90,54.69,1998555
19-Nov-24,56.27,56.27,53.17,53.88,16048931
18-Nov-24,56.01,57.50,55.71,55.71,4753591
14-Nov-24,62.61,62.61,56.85,57.10,14428353
13-Nov-24,67.42,67.42,60.90,61.99,64924677
12-Nov-24,66.63,67.50,65.94,66.20,14948553
11-Nov-24,65.99,66.63,65.00,66.00,7288965
08-Nov-24,64.85,65.21,63.80,64.00,2082142
07-Nov-24,65.60,66.54,64.18,64.18,14850555
06-Nov-24,62.72,65.33,62.72,64.97,9492294
05-Nov-24,66.05,66.66,62.10,64.00,6914164
04-Nov-24,66.33,66.86,64.20,66.05,8713902
01-Nov-24,64.50,66.31,63.88,65.67,13359579
31-Oct-24,64.44,65.81,64.37,64.68,1703779
30-Oct-24,66.24,66.97,64.65,64.65,5734485
29-Oct-24,65.34,67.31,65.34,66.90,8255757
28-Oct-24,65.88,67.00,65.33,65.70,4252858
25-Oct-24,64.20,66.06,64.05,65.13,12584502
24-Oct-24,63.70,64.18,63.13,63.60,1897807
23-Oct-24,62.94,64.48,62.92,63.50,807847
22-Oct-24,62.56,63.59,62.37,63.56,1086256
21-Oct-24,63.20,63.69,62.37,62.40,8733428
18-Oct-24,62.35,63.36,62.10,62.40,1219569
17-Oct-24,62.00,62.37,61.11,61.81,594902
16-Oct-24,62.91,63.10,61.36,61.36,2179040
15-Oct-24,62.21,63.57,61.71,62.47,2863323
14-Oct-24,61.60,63.11,60.75,62.21,3825441
11-Oct-24,59.79,61.55,59.79,61.55,10281892
10-Oct-24,60.50,61.73,59.60,61.02,4601063
09-Oct-24,61.90,62.21,60.00,60.78,1734586
08-Oct-24,61.20,61.97,60.49,61.84,2747473
07-Oct-24,61.63,62.25,61.00,61.20,3571417
04-Oct-24,60.77,61.92,60.77,61.52,10035718
03-Oct-24,60.59,60.75,59.58,60.15,3868969
02-Oct-24,60.60,62.00,60.45,61.00,3793015
01-Oct-24,62.39,62.39,60.00,60.52,2794122
30-Sep-24,62.13,62.46,60.90,61.50,5796481
27-Sep-24,61.97,63.38,60.93,62.53,7929993
26-Sep-24,60.66,62.25,59.99,60.59,6002991
25-Sep-24,61.00,61.30,59.46,59.99,4415411
24-Sep-24,61.77,62.29,60.45,61.40,2482199
23-Sep-24,62.50,63.14,61.21,61.21,2912809
20-Sep-24,66.91,66.91,62.57,62.57,13762148
19-Sep-24,68.23,68.62,66.88,66.91,4503659
18-Sep-24,67.00,68.58,66.59,67.31,6331205
17-Sep-24,68.50,69.21,67.34,67.89,1911569
16-Sep-24,68.63,68.81,67.55,68.45,18388568
13-Sep-24,67.95,68.63,67.28,67.60,7501735
12-Sep-24,68.47,69.56,66.15,66.50,5591140
11-Sep-24,64.50,67.93,63.23,67.93,8148791
10-Sep-24,62.03,64.09,62.03,63.29,6465593
09-Sep-24,63.51,64.16,61.80,61.92,1902220
06-Sep-24,65.01,65.86,62.87,63.50,9254206
05-Sep-24,64.00,67.08,62.00,65.53,42523851
04-Sep-24,73.73,73.89,70.74,71.42,13586934
03-Sep-24,72.20,74.40,70.98,74.00,31201431
02-Sep-24,73.90,74.30,72.62,72.70,2566728
30-Aug-24,74.93,76.50,73.83,75.25,21274194
29-Aug-24,72.21,75.34,72.21,74.00,12546175
28-Aug-24,73.87,74.24,70.89,72.21,22186029
27-Aug-24,74.70,75.98,73.92,74.20,2199035
26-Aug-24,76.16,78.00,74.70,74.70,3683185
23-Aug-24,77.41,78.56,75.84,75.90,5705017
22-Aug-24,78.69,79.38,76.87,77.41,6461839
21-Aug-24,80.65,81.00,77.34,77.90,3372043
20-Aug-24,81.00,82.10,80.50,81.69,4857944
19-Aug-24,80.49,80.77,78.40,80.77,3365058
16-Aug-24,78.46,80.45,76.21,79.89,7692390
15-Aug-24,74.44,80.52,74.42,78.14,39062119
14-Aug-24,72.63,74.34,72.23,73.56,11114093
13-Aug-24,71.00,73.23,71.00,71.60,4067510
12-Aug-24,73.01,73.04,70.33,70.55,3747315
09-Aug-24,70.79,72.96,68.76,72.13,4379513
08-Aug-24,68.94,71.00,68.91,70.15,18041616
07-Aug-24,67.03,69.84,67.03,68.87,4364461
06-Aug-24,69.97,70.48,67.77,68.40,8924171
05-Aug-24,67.38,70.37,66.18,69.97,8463692
02-Aug-24,72.41,72.41,70.24,71.52,11416919
01-Aug-24,74.70,75.59,72.41,72.41,9593803
31-Jul-24,74.52,75.51,73.84,74.41,5621382
30-Jul-24,75.91,76.30,71.67,72.85,5737850
29-Jul-24,76.93,77.84,75.10,75.10,8643381
26-Jul-24,75.50,77.57,75.50,75.91,3332975
25-Jul-24,74.07,76.75,73.64,75.33,7479955
24-Jul-24,75.35,76.03,74.07,74.07,2143897
23-Jul-24,75.01,76.91,74.18,75.35,8791033
22-Jul-24,73.84,75.12,72.03,74.63,8079598
19-Jul-24,71.38,73.59,71.17,72.30,3570883
18-Jul-24,75.34,75.90,71.98,72.09,6097794
17-Jul-24,73.82,75.22,73.43,74.65,3476332
16-Jul-24,72.11,74.37,72.11,73.82,5296910
15-Jul-24,74.46,74.56,72.13,72.97,1791250
12-Jul-24,73.79,74.43,72.86,72.86,17362342

*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: STOC31