Cotação atual, histórico e gráfico do papel: STOC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/05/2025 | 1,89% | 1,41 | 75,97 | 75,47 | 74,97 | 76,33 | 8M | 3.909 |
| 15/05/2025 | -4,89% | -3,83 | 74,56 | 77,86 | 73,95 | 77,86 | 12M | 2.803 |
| 14/05/2025 | 1,15% | 0,89 | 78,39 | 77,62 | 77,10 | 80,27 | 16M | 1.947 |
| 13/05/2025 | 1,44% | 1,10 | 77,50 | 77,17 | 74,66 | 77,50 | 24M | 2.627 |
| 12/05/2025 | 0,43% | 0,33 | 76,40 | 76,07 | 74,64 | 79,46 | 14M | 3.450 |
| 09/05/2025 | -2,85% | -2,23 | 76,07 | 77,23 | 72,36 | 78,00 | 34M | 35.070 |
| 08/05/2025 | 3,45% | 2,61 | 78,30 | 75,69 | 75,69 | 78,94 | 33M | 1.014 |
|
|
| 07/05/2025 | -0,67% | -0,51 | 75,69 | 76,95 | 75,17 | 76,95 | 2M | 1.787 |
| 06/05/2025 | 0,07% | 0,05 | 76,20 | 76,15 | 75,04 | 77,05 | 5M | 3.941 |
| 05/05/2025 | -2,57% | -2,01 | 76,15 | 77,38 | 74,61 | 77,90 | 8M | 2.245 |
| 02/05/2025 | -2,17% | -1,73 | 78,16 | 80,69 | 77,26 | 80,69 | 2M | 2.006 |
| 30/04/2025 | -0,14% | -0,11 | 79,89 | 79,72 | 77,45 | 79,89 | 1M | 657 |
| 29/04/2025 | -0,25% | -0,20 | 80,00 | 80,41 | 79,60 | 80,71 | 2M | 365 |
| 28/04/2025 | 3,22% | 2,50 | 80,20 | 78,93 | 78,93 | 82,08 | 7M | 1.599 |
| 25/04/2025 | 0,78% | 0,60 | 77,70 | 76,23 | 75,72 | 78,24 | 5M | 581 |
| 24/04/2025 | 3,21% | 2,40 | 77,10 | 75,00 | 73,70 | 77,10 | 6M | 814 |
| 23/04/2025 | -0,20% | -0,15 | 74,70 | 75,33 | 74,14 | 76,00 | 9M | 662 |
| 22/04/2025 | 6,64% | 4,66 | 74,85 | 72,50 | 72,29 | 75,33 | 11M | 1.636 |
| 17/04/2025 | 1,64% | 1,13 | 70,19 | 69,80 | 69,62 | 70,89 | 3M | 145 |
| 16/04/2025 | -1,39% | -0,97 | 69,06 | 70,03 | 68,91 | 70,50 | 2M | 153 |
| 15/04/2025 | 2,96% | 2,01 | 70,03 | 70,80 | 68,57 | 70,98 | 2M | 556 |
| 14/04/2025 | -1,28% | -0,88 | 68,02 | 69,59 | 66,72 | 69,59 | 3M | 2.196 |
| 11/04/2025 | 8,11% | 5,17 | 68,90 | 64,50 | 64,20 | 68,90 | 6M | 2.676 |
| 10/04/2025 | -0,64% | -0,41 | 63,73 | 65,26 | 63,73 | 66,43 | 4M | 406 |
| 09/04/2025 | 3,77% | 2,33 | 64,14 | 62,20 | 60,24 | 66,16 | 3M | 1.604 |
| 08/04/2025 | 2,76% | 1,66 | 61,81 | 64,00 | 61,50 | 65,50 | 6M | 2.420 |
| 07/04/2025 | -4,16% | -2,61 | 60,15 | 60,29 | 58,02 | 65,08 | 6M | 2.768 |
| 04/04/2025 | -2,24% | -1,44 | 62,76 | 62,00 | 60,40 | 62,94 | 5M | 394 |
| 03/04/2025 | 4,75% | 2,91 | 64,20 | 59,00 | 58,86 | 65,16 | 2M | 868 |
| 02/04/2025 | 1,24% | 0,75 | 61,29 | 60,50 | 58,81 | 61,37 | 3M | 668 |
| 01/04/2025 | 1,92% | 1,14 | 60,54 | 59,39 | 59,39 | 60,54 | 1M | 41 |
| 31/03/2025 | -7,35% | -4,71 | 59,40 | 64,76 | 59,40 | 64,76 | 3M | 495 |
| 28/03/2025 | -2,85% | -1,88 | 64,11 | 64,68 | 63,00 | 65,06 | 572K | 397 |
| 27/03/2025 | 1,52% | 0,99 | 65,99 | 65,03 | 65,03 | 66,42 | 4M | 826 |
| 26/03/2025 | -2,77% | -1,85 | 65,00 | 65,01 | 65,00 | 66,46 | 3M | 121 |
| 25/03/2025 | 1,92% | 1,26 | 66,85 | 65,10 | 64,70 | 66,98 | 4M | 255 |
| 24/03/2025 | 4,69% | 2,94 | 65,59 | 64,66 | 63,09 | 65,59 | 1M | 254 |
| 21/03/2025 | -3,67% | -2,39 | 62,65 | 64,62 | 62,65 | 64,86 | 3M | 1.792 |
| 20/03/2025 | 0,06% | 0,04 | 65,04 | 64,61 | 62,64 | 65,04 | 2M | 661 |
| 19/03/2025 | 8,35% | 5,01 | 65,00 | 63,00 | 62,01 | 65,00 | 8M | 463 |
| 18/03/2025 | 3,43% | 1,99 | 59,99 | 56,75 | 56,75 | 60,30 | 4M | 16 |
| 17/03/2025 | - | - | 58,00 | 58,05 | 57,58 | 58,05 | 280K | 3 |
Date,Open,High,Low,Close,Volume
16-May-25,75.47,76.33,74.97,75.97,7821869
15-May-25,77.86,77.86,73.95,74.56,12259208
14-May-25,77.62,80.27,77.10,78.39,15673890
13-May-25,77.17,77.50,74.66,77.50,24387476
12-May-25,76.07,79.46,74.64,76.40,13789004
09-May-25,77.23,78.00,72.36,76.07,33592632
08-May-25,75.69,78.94,75.69,78.30,32611548
07-May-25,76.95,76.95,75.17,75.69,1730304
06-May-25,76.15,77.05,75.04,76.20,4777375
05-May-25,77.38,77.90,74.61,76.15,8080132
02-May-25,80.69,80.69,77.26,78.16,1670470
30-Apr-25,79.72,79.89,77.45,79.89,1230562
29-Apr-25,80.41,80.71,79.60,80.00,1852625
28-Apr-25,78.93,82.08,78.93,80.20,7057901
25-Apr-25,76.23,78.24,75.72,77.70,5135306
24-Apr-25,75.00,77.10,73.70,77.10,5599968
23-Apr-25,75.33,76.00,74.14,74.70,9442385
22-Apr-25,72.50,75.33,72.29,74.85,11320469
17-Apr-25,69.80,70.89,69.62,70.19,3423526
16-Apr-25,70.03,70.50,68.91,69.06,2195244
15-Apr-25,70.80,70.98,68.57,70.03,1902298
14-Apr-25,69.59,69.59,66.72,68.02,2670805
11-Apr-25,64.50,68.90,64.20,68.90,5931816
10-Apr-25,65.26,66.43,63.73,63.73,3935201
09-Apr-25,62.20,66.16,60.24,64.14,3190577
08-Apr-25,64.00,65.50,61.50,61.81,6015865
07-Apr-25,60.29,65.08,58.02,60.15,6380823
04-Apr-25,62.00,62.94,60.40,62.76,4526310
03-Apr-25,59.00,65.16,58.86,64.20,2038074
02-Apr-25,60.50,61.37,58.81,61.29,3461448
01-Apr-25,59.39,60.54,59.39,60.54,1257985
31-Mar-25,64.76,64.76,59.40,59.40,3485520
28-Mar-25,64.68,65.06,63.00,64.11,572335
27-Mar-25,65.03,66.42,65.03,65.99,4058572
26-Mar-25,65.01,66.46,65.00,65.00,3343130
25-Mar-25,65.10,66.98,64.70,66.85,4191441
24-Mar-25,64.66,65.59,63.09,65.59,1021601
21-Mar-25,64.62,64.86,62.65,62.65,2848506
20-Mar-25,64.61,65.04,62.64,65.04,2130392
19-Mar-25,63.00,65.00,62.01,65.00,8477048
18-Mar-25,56.75,60.30,56.75,59.99,4328928
17-Mar-25,58.05,58.05,57.58,58.00,280232
*exoneração de responsabilidade e termos de uso