Cotação atual, histórico e gráfico do papel: STOC34

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 STOC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/06/2026	-3,24%	-1,87	55,85	59,54	55,85	59,54	9M	5.396
01/06/2026	0,44%	0,25	57,72	57,00	57,00	58,73	5M	3.157
29/05/2026	0,82%	0,47	57,47	58,00	56,72	58,00	3M	1.807
28/05/2026	-1,38%	-0,80	57,00	58,09	56,42	58,09	4M	4.096
27/05/2026	2,34%	1,32	57,80	57,05	56,79	59,81	8M	3.762
26/05/2026	2,15%	1,19	56,48	55,57	54,82	56,69	6M	3.430
25/05/2026	0,71%	0,39	55,29	55,27	53,49	55,80	4M	4.498
22/05/2026	-1,65%	-0,92	54,90	56,15	54,39	56,15	4M	4.066
21/05/2026	2,88%	1,56	55,82	54,81	54,16	57,09	18M	6.408
20/05/2026	4,05%	2,11	54,26	52,42	52,28	55,39	14M	2.581
19/05/2026	2,25%	1,15	52,15	51,26	50,66	52,92	7M	4.186
18/05/2026	4,55%	2,22	51,00	49,03	47,62	51,42	14M	2.574
15/05/2026	0,56%	0,27	48,78	48,30	47,57	51,00	11M	2.867
14/05/2026	-0,49%	-0,24	48,51	49,00	47,88	49,88	8M	5.121
13/05/2026	-4,36%	-2,22	48,75	51,48	48,31	51,56	15M	6.281
12/05/2026	-0,47%	-0,24	50,97	51,47	50,14	51,47	10M	3.767
11/05/2026	-3,21%	-1,70	51,21	53,18	50,28	53,18	11M	2.720
08/05/2026	-2,90%	-1,58	52,91	54,77	52,85	55,26	4M	21.161
07/05/2026	-2,38%	-1,33	54,49	56,10	54,12	56,10	6M	810
06/05/2026	1,69%	0,93	55,82	55,00	55,00	56,80	10M	2.918
05/05/2026	2,03%	1,09	54,89	53,78	53,38	54,89	10M	4.255
04/05/2026	-1,28%	-0,70	53,80	54,78	53,37	55,76	4M	1.216
30/04/2026	0,20%	0,11	54,50	54,94	53,90	54,99	11M	9.317
29/04/2026	-6,14%	-3,56	54,39	56,99	54,14	56,99	30M	4.178
28/04/2026	-2,26%	-1,34	57,95	59,59	57,60	59,59	29M	19.673
27/04/2026	-2,18%	-1,32	59,29	61,22	59,26	61,39	19M	8.248
24/04/2026	-16,23%	-11,74	60,61	63,10	58,51	63,10	60M	22.488
23/04/2026	-3,53%	-2,65	72,35	75,00	71,26	76,01	47M	10.906
22/04/2026	-1,29%	-0,98	75,00	77,00	73,89	77,69	28M	4.515
20/04/2026	0,86%	0,65	75,98	75,77	73,87	76,65	29M	3.389
17/04/2026	-1,01%	-0,77	75,33	77,12	73,97	78,32	27M	8.333
16/04/2026	3,88%	2,84	76,10	74,22	73,71	76,43	61M	4.968
15/04/2026	0,63%	0,46	73,26	76,29	73,25	76,54	44M	15.951
14/04/2026	-1,63%	-1,21	72,80	74,01	71,84	74,91	20M	3.353
13/04/2026	5,02%	3,54	74,01	70,85	69,30	74,35	25M	10.720
10/04/2026	-1,04%	-0,74	70,47	71,21	69,37	71,85	23M	4.654
09/04/2026	-0,54%	-0,39	71,21	72,00	69,52	72,43	21M	3.250
08/04/2026	0,90%	0,64	71,60	74,00	70,96	75,57	17M	9.372
07/04/2026	-3,06%	-2,24	70,96	73,10	70,10	73,46	22M	2.432
06/04/2026	1,34%	0,97	73,20	72,97	71,71	73,79	16M	6.834
02/04/2026	-2,39%	-1,77	72,23	73,70	70,97	73,70	17M	3.114
01/04/2026	0,82%	0,60	74,00	73,00	73,00	75,33	14M	2.561
31/03/2026	1,45%	1,05	73,40	73,51	71,32	74,10	28M	4.747
30/03/2026	1,63%	1,16	72,35	70,53	70,43	72,38	18M	4.541
27/03/2026	-3,34%	-2,46	71,19	74,02	70,68	74,02	89M	5.122
26/03/2026	-1,96%	-1,47	73,65	75,07	73,22	75,32	49M	3.893
25/03/2026	2,15%	1,58	75,12	75,03	73,92	76,05	6M	1.656
24/03/2026	-0,61%	-0,45	73,54	74,20	72,34	75,21	12M	1.353
23/03/2026	5,70%	3,99	73,99	71,15	70,97	74,29	13M	3.043
20/03/2026	-3,53%	-2,56	70,00	72,31	69,67	72,48	7M	1.741
19/03/2026	0,08%	0,06	72,56	72,50	71,09	72,68	8M	2.245
18/03/2026	-0,03%	-0,02	72,50	71,55	71,55	73,10	4M	1.519
17/03/2026	-1,40%	-1,03	72,52	73,60	72,25	74,56	6M	1.643
16/03/2026	0,34%	0,25	73,55	75,49	73,22	76,00	15M	3.470
13/03/2026	-0,66%	-0,49	73,30	73,91	71,88	75,54	35M	3.678
12/03/2026	-2,03%	-1,53	73,79	73,93	71,68	75,34	51M	5.668
11/03/2026	3,98%	2,88	75,32	73,06	72,39	75,34	45M	10.366
10/03/2026	1,03%	0,74	72,44	72,40	71,54	73,99	32M	12.888
09/03/2026	-0,43%	-0,31	71,70	71,50	69,54	72,05	13M	4.423
06/03/2026	-3,87%	-2,90	72,01	75,00	71,24	75,00	23M	19.195
05/03/2026	-0,76%	-0,57	74,91	75,48	71,97	75,48	22M	7.453
04/03/2026	3,03%	2,22	75,48	75,55	73,74	77,57	56M	13.014
03/03/2026	-15,19%	-13,12	73,26	83,40	71,57	83,40	114M	17.973
02/03/2026	-1,02%	-0,89	86,38	86,80	83,81	89,64	17M	7.428
27/02/2026	1,83%	1,57	87,27	85,16	84,60	87,27	13M	3.432
26/02/2026	-0,33%	-0,28	85,70	87,33	84,08	87,34	3M	1.382
25/02/2026	-2,23%	-1,96	85,98	88,65	85,65	89,02	4M	5.317
24/02/2026	2,40%	2,06	87,94	86,12	85,13	88,63	12M	5.745
23/02/2026	-5,63%	-5,12	85,88	91,64	85,88	91,64	18M	7.361
20/02/2026	3,94%	3,45	91,00	87,81	87,08	91,88	10M	2.142
19/02/2026	1,21%	1,05	87,55	85,96	84,80	89,84	3M	1.757
18/02/2026	0,05%	0,04	86,50	87,17	86,09	87,76	2M	1.839
13/02/2026	-0,76%	-0,66	86,46	88,41	85,04	88,41	7M	3.557
12/02/2026	-4,72%	-4,32	87,12	90,10	85,77	92,45	29M	4.819
11/02/2026	-1,69%	-1,57	91,44	92,51	90,19	94,51	14M	2.575
10/02/2026	-0,41%	-0,38	93,01	93,40	91,03	94,40	5M	3.175
09/02/2026	3,77%	3,39	93,39	90,07	87,86	94,09	12M	3.284
06/02/2026	7,35%	6,16	90,00	85,41	83,00	90,00	7M	7.331
05/02/2026	-2,51%	-2,16	83,84	85,45	83,58	88,43	10M	11.762
04/02/2026	-2,03%	-1,78	86,00	88,89	84,36	88,89	6M	3.140
03/02/2026	-1,14%	-1,01	87,78	89,10	86,46	91,47	11M	5.189
02/02/2026	4,13%	3,52	88,79	87,15	85,30	89,62	19M	9.544
30/01/2026	-1,51%	-1,31	85,27	86,58	83,44	87,02	7M	1.266
29/01/2026	-1,83%	-1,61	86,58	88,20	84,85	89,41	10M	2.916
28/01/2026	2,53%	2,18	88,19	86,68	85,49	88,19	8M	4.309
27/01/2026	0,17%	0,15	86,01	86,40	85,39	89,75	7M	1.921
26/01/2026	2,21%	1,86	85,86	83,82	83,81	86,74	29M	2.437
23/01/2026	-1,30%	-1,11	84,00	85,92	83,62	85,92	7M	2.504
22/01/2026	6,64%	5,30	85,11	82,00	80,09	85,38	11M	2.105
21/01/2026	1,45%	1,14	79,81	78,67	77,91	81,28	3M	1.516
20/01/2026	2,17%	1,67	78,67	76,50	75,60	79,36	5M	1.053
19/01/2026	-1,28%	-1,00	77,00	77,05	77,00	78,48	231K	131
16/01/2026	-1,94%	-1,54	78,00	79,97	77,38	79,97	2M	1.635
15/01/2026	2,51%	1,95	79,54	78,05	77,02	80,57	7M	1.501
14/01/2026	0,05%	0,04	77,59	77,61	76,52	79,02	4M	165
13/01/2026	-3,46%	-2,78	77,55	80,99	77,55	80,99	4M	566
12/01/2026	1,06%	0,84	80,33	78,26	78,25	80,83	1M	282
09/01/2026	0,82%	0,65	79,49	79,61	78,25	81,09	9M	2.430
08/01/2026	4,01%	3,04	78,84	75,78	75,22	79,73	9M	1.497
07/01/2026	-8,42%	-6,97	75,80	78,40	74,33	78,88	20M	9.406
06/01/2026	1,31%	1,07	82,77	82,28	80,41	83,64	7M	731
05/01/2026	1,43%	1,15	81,70	80,62	78,50	82,57	20M	349
02/01/2026	-3,16%	-2,63	80,55	81,54	79,34	82,09	7M	1.007
30/12/2025	-0,38%	-0,32	83,18	82,25	81,27	84,75	8M	2.372
29/12/2025	0,60%	0,50	83,50	82,35	82,15	83,50	11M	2.338
26/12/2025	1,05%	0,86	83,00	82,97	80,97	84,47	7M	805
23/12/2025	3,59%	2,85	82,14	80,00	79,20	84,31	14M	1.493
22/12/2025	0,21%	0,17	79,29	79,48	76,76	79,65	8M	1.433
19/12/2025	-1,35%	-1,08	79,12	80,56	78,67	80,80	3M	509
18/12/2025	0,69%	0,55	80,20	81,00	78,91	81,00	6M	457
17/12/2025	-0,99%	-0,80	79,65	80,30	78,90	80,35	21M	1.503
16/12/2025	-3,32%	-2,76	80,45	84,95	79,45	84,95	74M	7.436
15/12/2025	-0,95%	-0,80	83,21	86,00	83,21	86,00	39M	2.478
12/12/2025	1,83%	1,51	84,01	82,50	81,97	84,69	30M	3.124
11/12/2025	2,13%	1,72	82,50	78,60	78,60	83,98	46M	2.480
10/12/2025	1,65%	1,31	80,78	80,11	78,65	82,05	13M	3.006
09/12/2025	-3,43%	-2,82	79,47	81,80	78,34	81,80	6M	2.385
08/12/2025	3,64%	2,89	82,29	79,50	79,50	82,32	11M	1.073
05/12/2025	-5,25%	-4,40	79,40	84,29	78,84	86,13	23M	4.898
04/12/2025	0,49%	0,41	83,80	84,00	78,97	85,17	17M	2.326
03/12/2025	-10,04%	-9,31	83,39	97,00	83,39	97,00	9M	1.263
02/12/2025	3,23%	2,90	92,70	89,57	89,57	95,00	28M	3.523
01/12/2025	-0,80%	-0,72	89,80	89,20	88,28	90,23	1M	201
28/11/2025	5,16%	4,44	90,52	84,50	84,50	91,41	4M	471
27/11/2025	1,02%	0,87	86,08	84,54	84,01	86,08	638K	1.056
26/11/2025	1,27%	1,07	85,21	83,86	83,18	85,46	2M	601
25/11/2025	1,53%	1,27	84,14	81,46	81,24	84,14	2M	588
24/11/2025	2,31%	1,87	82,87	81,01	81,01	85,22	11M	2.762
21/11/2025	-3,89%	-3,28	81,00	81,10	78,99	81,10	8M	1.254
19/11/2025	-1,77%	-1,52	84,28	86,08	84,05	86,08	4M	1.174
18/11/2025	0,19%	0,16	85,80	86,00	84,91	86,94	2M	505
17/11/2025	-4,02%	-3,59	85,64	88,92	85,64	89,44	2M	248
14/11/2025	-0,76%	-0,68	89,23	88,20	87,73	90,45	2M	898
13/11/2025	-	-	89,91	92,50	87,50	93,51	5M	1.539

Date,Open,High,Low,Close,Volume
02-Jun-26,59.54,59.54,55.85,55.85,8888766
01-Jun-26,57.00,58.73,57.00,57.72,5342705
29-May-26,58.00,58.00,56.72,57.47,3466224
28-May-26,58.09,58.09,56.42,57.00,4057843
27-May-26,57.05,59.81,56.79,57.80,7885498
26-May-26,55.57,56.69,54.82,56.48,5983672
25-May-26,55.27,55.80,53.49,55.29,3612091
22-May-26,56.15,56.15,54.39,54.90,4234362
21-May-26,54.81,57.09,54.16,55.82,17511552
20-May-26,52.42,55.39,52.28,54.26,13514788
19-May-26,51.26,52.92,50.66,52.15,6994485
18-May-26,49.03,51.42,47.62,51.00,13793611
15-May-26,48.30,51.00,47.57,48.78,11446099
14-May-26,49.00,49.88,47.88,48.51,8400002
13-May-26,51.48,51.56,48.31,48.75,15229743
12-May-26,51.47,51.47,50.14,50.97,10150515
11-May-26,53.18,53.18,50.28,51.21,11261060
08-May-26,54.77,55.26,52.85,52.91,3847461
07-May-26,56.10,56.10,54.12,54.49,5699372
06-May-26,55.00,56.80,55.00,55.82,9659122
05-May-26,53.78,54.89,53.38,54.89,9753641
04-May-26,54.78,55.76,53.37,53.80,4088948
30-Apr-26,54.94,54.99,53.90,54.50,10941085
29-Apr-26,56.99,56.99,54.14,54.39,29725285
28-Apr-26,59.59,59.59,57.60,57.95,28615511
27-Apr-26,61.22,61.39,59.26,59.29,19003887
24-Apr-26,63.10,63.10,58.51,60.61,59508073
23-Apr-26,75.00,76.01,71.26,72.35,46638365
22-Apr-26,77.00,77.69,73.89,75.00,28257190
20-Apr-26,75.77,76.65,73.87,75.98,29359553
17-Apr-26,77.12,78.32,73.97,75.33,26526067
16-Apr-26,74.22,76.43,73.71,76.10,61411136
15-Apr-26,76.29,76.54,73.25,73.26,43962640
14-Apr-26,74.01,74.91,71.84,72.80,19550232
13-Apr-26,70.85,74.35,69.30,74.01,24693466
10-Apr-26,71.21,71.85,69.37,70.47,22529948
09-Apr-26,72.00,72.43,69.52,71.21,20600205
08-Apr-26,74.00,75.57,70.96,71.60,17313534
07-Apr-26,73.10,73.46,70.10,70.96,21693068
06-Apr-26,72.97,73.79,71.71,73.20,15628594
02-Apr-26,73.70,73.70,70.97,72.23,17199037
01-Apr-26,73.00,75.33,73.00,74.00,13902087
31-Mar-26,73.51,74.10,71.32,73.40,27675247
30-Mar-26,70.53,72.38,70.43,72.35,17662209
27-Mar-26,74.02,74.02,70.68,71.19,89355048
26-Mar-26,75.07,75.32,73.22,73.65,49461576
25-Mar-26,75.03,76.05,73.92,75.12,5850882
24-Mar-26,74.20,75.21,72.34,73.54,11642527
23-Mar-26,71.15,74.29,70.97,73.99,13324177
20-Mar-26,72.31,72.48,69.67,70.00,6535915
19-Mar-26,72.50,72.68,71.09,72.56,8224524
18-Mar-26,71.55,73.10,71.55,72.50,3872616
17-Mar-26,73.60,74.56,72.25,72.52,5589740
16-Mar-26,75.49,76.00,73.22,73.55,15230779
13-Mar-26,73.91,75.54,71.88,73.30,34568662
12-Mar-26,73.93,75.34,71.68,73.79,51037832
11-Mar-26,73.06,75.34,72.39,75.32,44624479
10-Mar-26,72.40,73.99,71.54,72.44,31785522
09-Mar-26,71.50,72.05,69.54,71.70,13367449
06-Mar-26,75.00,75.00,71.24,72.01,23090982
05-Mar-26,75.48,75.48,71.97,74.91,22488934
04-Mar-26,75.55,77.57,73.74,75.48,56157518
03-Mar-26,83.40,83.40,71.57,73.26,114310840
02-Mar-26,86.80,89.64,83.81,86.38,17129527
27-Feb-26,85.16,87.27,84.60,87.27,12551179
26-Feb-26,87.33,87.34,84.08,85.70,3152707
25-Feb-26,88.65,89.02,85.65,85.98,3834367
24-Feb-26,86.12,88.63,85.13,87.94,12033775
23-Feb-26,91.64,91.64,85.88,85.88,18391800
20-Feb-26,87.81,91.88,87.08,91.00,9547513
19-Feb-26,85.96,89.84,84.80,87.55,2715167
18-Feb-26,87.17,87.76,86.09,86.50,2275833
13-Feb-26,88.41,88.41,85.04,86.46,7136688
12-Feb-26,90.10,92.45,85.77,87.12,29065101
11-Feb-26,92.51,94.51,90.19,91.44,13749933
10-Feb-26,93.40,94.40,91.03,93.01,4594802
09-Feb-26,90.07,94.09,87.86,93.39,11585989
06-Feb-26,85.41,90.00,83.00,90.00,7370436
05-Feb-26,85.45,88.43,83.58,83.84,9636998
04-Feb-26,88.89,88.89,84.36,86.00,6179956
03-Feb-26,89.10,91.47,86.46,87.78,10834553
02-Feb-26,87.15,89.62,85.30,88.79,18699463
30-Jan-26,86.58,87.02,83.44,85.27,7297418
29-Jan-26,88.20,89.41,84.85,86.58,9770034
28-Jan-26,86.68,88.19,85.49,88.19,7850267
27-Jan-26,86.40,89.75,85.39,86.01,7116563
26-Jan-26,83.82,86.74,83.81,85.86,29481157
23-Jan-26,85.92,85.92,83.62,84.00,6626757
22-Jan-26,82.00,85.38,80.09,85.11,11284879
21-Jan-26,78.67,81.28,77.91,79.81,3371503
20-Jan-26,76.50,79.36,75.60,78.67,5120800
19-Jan-26,77.05,78.48,77.00,77.00,230672
16-Jan-26,79.97,79.97,77.38,78.00,1832878
15-Jan-26,78.05,80.57,77.02,79.54,6835075
14-Jan-26,77.61,79.02,76.52,77.59,4242223
13-Jan-26,80.99,80.99,77.55,77.55,3649142
12-Jan-26,78.26,80.83,78.25,80.33,1397705
09-Jan-26,79.61,81.09,78.25,79.49,9145407
08-Jan-26,75.78,79.73,75.22,78.84,9146743
07-Jan-26,78.40,78.88,74.33,75.80,20181553
06-Jan-26,82.28,83.64,80.41,82.77,7003694
05-Jan-26,80.62,82.57,78.50,81.70,20290812
02-Jan-26,81.54,82.09,79.34,80.55,6780270
30-Dec-25,82.25,84.75,81.27,83.18,7707565
29-Dec-25,82.35,83.50,82.15,83.50,11017520
26-Dec-25,82.97,84.47,80.97,83.00,7165906
23-Dec-25,80.00,84.31,79.20,82.14,14114789
22-Dec-25,79.48,79.65,76.76,79.29,7912505
19-Dec-25,80.56,80.80,78.67,79.12,3320036
18-Dec-25,81.00,81.00,78.91,80.20,6434339
17-Dec-25,80.30,80.35,78.90,79.65,20938861
16-Dec-25,84.95,84.95,79.45,80.45,74115920
15-Dec-25,86.00,86.00,83.21,83.21,38875465
12-Dec-25,82.50,84.69,81.97,84.01,29693839
11-Dec-25,78.60,83.98,78.60,82.50,46350038
10-Dec-25,80.11,82.05,78.65,80.78,13288741
09-Dec-25,81.80,81.80,78.34,79.47,5833647
08-Dec-25,79.50,82.32,79.50,82.29,11392574
05-Dec-25,84.29,86.13,78.84,79.40,23016483
04-Dec-25,84.00,85.17,78.97,83.80,17382807
03-Dec-25,97.00,97.00,83.39,83.39,9447059
02-Dec-25,89.57,95.00,89.57,92.70,28046904
01-Dec-25,89.20,90.23,88.28,89.80,1160082
28-Nov-25,84.50,91.41,84.50,90.52,3770106
27-Nov-25,84.54,86.08,84.01,86.08,638406
26-Nov-25,83.86,85.46,83.18,85.21,2138105
25-Nov-25,81.46,84.14,81.24,84.14,2120857
24-Nov-25,81.01,85.22,81.01,82.87,11018536
21-Nov-25,81.10,81.10,78.99,81.00,7931172
19-Nov-25,86.08,86.08,84.05,84.28,4066279
18-Nov-25,86.00,86.94,84.91,85.80,1796234
17-Nov-25,88.92,89.44,85.64,85.64,1795703
14-Nov-25,88.20,90.45,87.73,89.23,1938505
13-Nov-25,92.50,93.51,87.50,89.91,5369129

*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: STOC34