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
14/03/2025	3,87%	2,04	54,69	52,65	52,54	56,48	2M	603
13/03/2025	0,52%	0,27	52,65	52,73	50,85	54,40	1M	453
12/03/2025	-2,42%	-1,30	52,38	54,09	52,27	54,44	319K	74
11/03/2025	-0,32%	-0,17	53,68	53,95	52,44	54,01	3M	479
10/03/2025	-4,01%	-2,25	53,85	55,34	53,62	55,76	3M	677
07/03/2025	2,20%	1,21	56,10	51,71	51,71	56,40	1M	313
06/03/2025	3,80%	2,01	54,89	52,30	52,09	55,62	2M	473

05/03/2025	-2,07%	-1,12	52,88	54,00	52,87	54,00	1M	747
28/02/2025	-2,05%	-1,13	54,00	54,93	52,65	54,99	24M	1.517
27/02/2025	0,77%	0,42	55,13	55,60	54,89	57,24	8M	3.209
26/02/2025	-2,30%	-1,29	54,71	56,00	54,56	57,00	22M	1.895
25/02/2025	0,68%	0,38	56,00	55,89	55,49	57,24	36M	725
24/02/2025	-1,63%	-0,92	55,62	56,54	54,75	56,94	4M	373
21/02/2025	-1,67%	-0,96	56,54	58,25	56,39	59,05	13M	1.435
20/02/2025	0,88%	0,50	57,50	57,01	56,68	57,77	4M	129
19/02/2025	-0,78%	-0,45	57,00	57,38	56,13	58,22	7M	621
18/02/2025	3,51%	1,95	57,45	55,92	55,92	57,63	4M	284
17/02/2025	0,09%	0,05	55,50	55,45	54,52	56,50	424K	3.339
14/02/2025	3,07%	1,65	55,45	55,06	54,15	56,67	4M	2.721
13/02/2025	1,32%	0,70	53,80	53,12	52,92	54,34	2M	1.686
12/02/2025	-4,72%	-2,63	53,10	51,80	51,60	53,89	3M	1.089
11/02/2025	2,20%	1,20	55,73	54,52	53,93	55,73	3M	1.314
10/02/2025	3,04%	1,61	54,53	52,25	52,25	54,81	1M	1.049
07/02/2025	0,90%	0,47	52,92	53,25	52,51	53,49	699K	269
06/02/2025	-2,87%	-1,55	52,45	54,00	52,45	54,69	841K	88
05/02/2025	0,00%	0,00	54,00	54,25	53,90	55,59	884K	164
04/02/2025	5,68%	2,90	54,00	51,09	51,09	55,46	1M	605
03/02/2025	-3,77%	-2,00	51,10	52,64	51,10	53,15	1M	383
31/01/2025	-3,51%	-1,93	53,10	55,83	53,10	55,90	923K	153
30/01/2025	5,42%	2,83	55,03	52,24	52,17	56,58	4M	219
29/01/2025	1,66%	0,85	52,20	52,06	51,08	53,27	2M	308
28/01/2025	-2,56%	-1,35	51,35	52,78	51,35	53,16	3M	178
27/01/2025	4,50%	2,27	52,70	50,85	50,40	52,78	701K	102
24/01/2025	-1,48%	-0,76	50,43	51,06	50,43	52,20	1M	106
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	-	-	74,00	72,21	72,21	75,34	13M	7.747

Date,Open,High,Low,Close,Volume
14-Mar-25,52.65,56.48,52.54,54.69,2129761
13-Mar-25,52.73,54.40,50.85,52.65,1368429
12-Mar-25,54.09,54.44,52.27,52.38,319017
11-Mar-25,53.95,54.01,52.44,53.68,2512554
10-Mar-25,55.34,55.76,53.62,53.85,2944504
07-Mar-25,51.71,56.40,51.71,56.10,1362297
06-Mar-25,52.30,55.62,52.09,54.89,2441108
05-Mar-25,54.00,54.00,52.87,52.88,1068097
28-Feb-25,54.93,54.99,52.65,54.00,24133228
27-Feb-25,55.60,57.24,54.89,55.13,8314002
26-Feb-25,56.00,57.00,54.56,54.71,22085201
25-Feb-25,55.89,57.24,55.49,56.00,36005690
24-Feb-25,56.54,56.94,54.75,55.62,4338410
21-Feb-25,58.25,59.05,56.39,56.54,13196350
20-Feb-25,57.01,57.77,56.68,57.50,4201598
19-Feb-25,57.38,58.22,56.13,57.00,6994658
18-Feb-25,55.92,57.63,55.92,57.45,3709794
17-Feb-25,55.45,56.50,54.52,55.50,424414
14-Feb-25,55.06,56.67,54.15,55.45,3668737
13-Feb-25,53.12,54.34,52.92,53.80,1776402
12-Feb-25,51.80,53.89,51.60,53.10,2645205
11-Feb-25,54.52,55.73,53.93,55.73,2662827
10-Feb-25,52.25,54.81,52.25,54.53,1461406
07-Feb-25,53.25,53.49,52.51,52.92,698991
06-Feb-25,54.00,54.69,52.45,52.45,841284
05-Feb-25,54.25,55.59,53.90,54.00,883612
04-Feb-25,51.09,55.46,51.09,54.00,1406720
03-Feb-25,52.64,53.15,51.10,51.10,1195357
31-Jan-25,55.83,55.90,53.10,53.10,923246
30-Jan-25,52.24,56.58,52.17,55.03,3929723
29-Jan-25,52.06,53.27,51.08,52.20,1722938
28-Jan-25,52.78,53.16,51.35,51.35,3111216
27-Jan-25,50.85,52.78,50.40,52.70,700841
24-Jan-25,51.06,52.20,50.43,50.43,1383699
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

*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