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
16/10/2026	-2,73%	-1,59	56,72	58,95	56,40	58,95	21M	2.219
15/10/2026	0,92%	0,53	58,31	57,00	56,50	58,81	7M	2.569
14/10/2026	-2,84%	-1,69	57,78	60,00	57,10	60,00	17M	2.510
13/10/2026	-2,99%	-1,83	59,47	61,99	58,96	61,99	21M	5.329
09/10/2026	5,47%	3,18	61,30	58,12	58,08	62,19	36M	9.096
08/10/2026	1,31%	0,75	58,12	57,95	57,09	60,01	24M	6.403
07/10/2026	-1,29%	-0,75	57,37	59,61	56,83	59,61	49M	5.187
06/10/2026	1,24%	0,71	58,12	57,41	56,26	59,46	61M	16.778
05/10/2026	16,21%	8,01	57,41	55,32	54,03	59,85	51M	9.676
02/10/2026	1,23%	0,60	49,40	49,73	47,93	50,33	29M	8.160
01/10/2026	0,54%	0,26	48,80	48,54	46,87	50,08	23M	13.809
30/09/2026	-0,12%	-0,06	48,54	49,09	47,83	49,11	13M	5.402
29/09/2026	0,31%	0,15	48,60	48,94	48,02	49,04	8M	4.011
28/09/2026	0,37%	0,18	48,45	50,06	47,05	50,06	10M	3.662
25/09/2026	2,05%	0,97	48,27	48,13	47,03	48,58	10M	1.724
24/09/2026	-4,44%	-2,20	47,30	48,87	47,30	49,15	15M	2.255
23/09/2026	-1,59%	-0,80	49,50	50,36	48,90	51,36	12M	2.691
22/09/2026	1,13%	0,56	50,30	49,74	49,03	50,30	22M	4.315
21/09/2026	0,55%	0,27	49,74	49,11	48,42	50,02	5M	2.108
18/09/2026	-2,27%	-1,15	49,47	50,99	49,11	50,99	8M	5.233
17/09/2026	2,47%	1,22	50,62	50,60	49,63	51,04	5M	4.230
16/09/2026	-1,02%	-0,51	49,40	50,41	49,05	50,41	9M	3.314
15/09/2026	-2,14%	-1,09	49,91	50,50	49,72	51,23	6M	3.341
14/09/2026	-0,76%	-0,39	51,00	51,39	50,52	51,72	7M	5.510
11/09/2026	-1,83%	-0,96	51,39	52,00	51,05	52,70	5M	3.457
10/09/2026	3,17%	1,61	52,35	50,40	49,58	52,89	8M	4.084
09/09/2026	-1,21%	-0,62	50,74	51,37	50,13	51,59	5M	1.189
08/09/2026	-1,51%	-0,79	51,36	52,15	51,07	52,92	7M	4.352
04/09/2026	-1,36%	-0,72	52,15	53,00	51,15	53,00	10M	10.268
03/09/2026	0,59%	0,31	52,87	53,10	52,12	54,83	6M	4.287
02/09/2026	6,18%	3,06	52,56	50,02	49,77	53,19	11M	3.147
01/09/2026	-0,40%	-0,20	49,50	49,70	49,35	50,82	4M	2.390
31/08/2026	-0,60%	-0,30	49,70	50,50	49,37	50,77	4M	1.486
28/08/2026	1,32%	0,65	50,00	49,40	48,53	50,27	4M	1.160
27/08/2026	-1,99%	-1,00	49,35	50,06	49,00	50,68	11M	3.142
26/08/2026	1,17%	0,58	50,35	49,80	49,80	51,40	9M	4.746
25/08/2026	1,04%	0,51	49,77	48,27	48,20	50,46	4M	4.412
24/08/2026	2,09%	1,01	49,26	48,25	47,55	50,43	3M	4.154
21/08/2026	1,94%	0,92	48,25	48,33	47,46	48,82	4M	3.156
20/08/2026	-2,95%	-1,44	47,33	49,26	47,33	49,36	2M	4.599
19/08/2026	1,01%	0,49	48,77	47,64	47,46	49,29	3M	3.375
18/08/2026	-0,31%	-0,15	48,28	48,34	47,27	48,53	11M	4.499
17/08/2026	-4,04%	-2,04	48,43	50,04	47,63	50,43	11M	7.022
14/08/2026	-5,22%	-2,78	50,47	52,49	48,97	52,49	14M	9.674
13/08/2026	3,60%	1,85	53,25	51,86	51,43	53,57	7M	2.761
12/08/2026	-0,77%	-0,40	51,40	52,78	50,49	52,78	2M	1.855
11/08/2026	-3,00%	-1,60	51,80	53,50	51,45	53,50	4M	2.884
10/08/2026	-1,53%	-0,83	53,40	54,00	52,89	54,31	1M	814
07/08/2026	-3,93%	-2,22	54,23	56,85	53,55	56,85	9M	2.122
06/08/2026	-1,67%	-0,96	56,45	58,30	55,95	58,30	3M	3.401
05/08/2026	-0,36%	-0,21	57,41	57,79	56,96	58,40	5M	2.229
04/08/2026	1,44%	0,82	57,62	56,80	56,76	58,23	5M	4.386
03/08/2026	-0,87%	-0,50	56,80	57,70	56,70	58,46	5M	1.196
31/07/2026	-0,45%	-0,26	57,30	56,16	56,16	57,49	1M	987
30/07/2026	3,53%	1,96	57,56	55,14	54,87	57,64	3M	1.110
29/07/2026	-2,32%	-1,32	55,60	56,92	55,40	56,96	4M	1.101
28/07/2026	2,01%	1,12	56,92	55,80	55,12	57,27	15M	2.298
27/07/2026	3,33%	1,80	55,80	54,54	54,54	56,22	3M	2.117
24/07/2026	-3,76%	-2,11	54,00	56,11	54,00	56,21	1M	318
23/07/2026	-1,46%	-0,83	56,11	57,00	55,13	57,00	2M	993
22/07/2026	-0,90%	-0,52	56,94	57,55	56,08	57,55	4M	817
21/07/2026	1,16%	0,66	57,46	56,41	55,20	57,46	6M	2.561
20/07/2026	0,21%	0,12	56,80	57,23	56,33	57,66	2M	2.006
17/07/2026	-0,18%	-0,10	56,68	56,78	55,83	56,96	1M	658
16/07/2026	-0,11%	-0,06	56,78	56,85	56,59	57,52	5M	1.212
15/07/2026	-0,87%	-0,50	56,84	57,92	55,42	57,92	9M	2.307
14/07/2026	0,84%	0,48	57,34	55,60	55,60	57,58	2M	1.796
13/07/2026	-0,25%	-0,14	56,86	57,04	56,83	58,03	10M	7.606
10/07/2026	2,61%	1,45	57,00	55,55	55,55	57,88	4M	2.326
09/07/2026	3,25%	1,75	55,55	53,81	53,81	56,19	9M	4.895
08/07/2026	-2,39%	-1,32	53,80	57,30	52,44	57,30	10M	4.319
07/07/2026	-2,29%	-1,29	55,12	56,98	54,28	57,70	2M	1.088
06/07/2026	-1,81%	-1,04	56,41	57,70	54,16	58,24	6M	4.868
03/07/2026	-0,43%	-0,25	57,45	57,99	57,45	58,35	3M	353
02/07/2026	1,44%	0,82	57,70	55,74	55,74	58,80	6M	4.558
01/07/2026	2,12%	1,18	56,88	55,55	55,50	58,67	5M	3.845
30/06/2026	0,02%	0,01	55,70	56,91	55,48	56,91	8M	2.172
29/06/2026	-2,28%	-1,30	55,69	56,93	55,33	57,34	15M	4.778
26/06/2026	2,65%	1,47	56,99	55,52	55,11	57,41	6M	7.017
25/06/2026	-1,73%	-0,98	55,52	56,04	55,23	56,76	2M	2.318
24/06/2026	1,31%	0,73	56,50	56,00	55,90	57,82	15M	4.163
23/06/2026	1,70%	0,93	55,77	55,39	54,50	56,09	5M	1.972
22/06/2026	0,98%	0,53	54,84	54,47	54,01	55,98	3M	2.727
19/06/2026	-0,35%	-0,19	54,31	56,94	54,00	56,94	839K	1.421
18/06/2026	-1,84%	-1,02	54,50	54,80	54,50	56,38	15M	1.896
17/06/2026	0,07%	0,04	55,52	55,48	54,91	57,79	4M	1.316
16/06/2026	0,42%	0,23	55,48	55,25	54,89	56,13	5M	5.466
15/06/2026	-3,00%	-1,71	55,25	56,97	55,25	59,00	4M	1.669
12/06/2026	-0,21%	-0,12	56,96	57,02	56,58	57,77	3M	1.861
11/06/2026	4,27%	2,34	57,08	54,00	54,00	57,17	4M	1.652
10/06/2026	-0,27%	-0,15	54,74	53,53	53,53	56,62	22M	2.964
09/06/2026	0,99%	0,54	54,89	56,00	54,28	56,00	2M	484
08/06/2026	2,24%	1,19	54,35	53,70	53,16	55,09	2M	4.363
05/06/2026	-2,82%	-1,54	53,16	56,30	53,16	56,30	9M	2.358
03/06/2026	-2,06%	-1,15	54,70	58,80	52,62	58,80	11M	3.479
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	-	-	70,96	73,10	70,10	73,46	22M	2.432

Date,Open,High,Low,Close,Volume
16-Oct-26,58.95,58.95,56.40,56.72,21007741
15-Oct-26,57.00,58.81,56.50,58.31,6761460
14-Oct-26,60.00,60.00,57.10,57.78,17453558
13-Oct-26,61.99,61.99,58.96,59.47,20651273
09-Oct-26,58.12,62.19,58.08,61.30,35571475
08-Oct-26,57.95,60.01,57.09,58.12,24010892
07-Oct-26,59.61,59.61,56.83,57.37,49487460
06-Oct-26,57.41,59.46,56.26,58.12,61497192
05-Oct-26,55.32,59.85,54.03,57.41,51330207
02-Oct-26,49.73,50.33,47.93,49.40,28923818
01-Oct-26,48.54,50.08,46.87,48.80,23333947
30-Sep-26,49.09,49.11,47.83,48.54,12550358
29-Sep-26,48.94,49.04,48.02,48.60,8395266
28-Sep-26,50.06,50.06,47.05,48.45,10221125
25-Sep-26,48.13,48.58,47.03,48.27,9802913
24-Sep-26,48.87,49.15,47.30,47.30,15028103
23-Sep-26,50.36,51.36,48.90,49.50,12379795
22-Sep-26,49.74,50.30,49.03,50.30,21856289
21-Sep-26,49.11,50.02,48.42,49.74,5327506
18-Sep-26,50.99,50.99,49.11,49.47,7764956
17-Sep-26,50.60,51.04,49.63,50.62,4822552
16-Sep-26,50.41,50.41,49.05,49.40,9032549
15-Sep-26,50.50,51.23,49.72,49.91,5809366
14-Sep-26,51.39,51.72,50.52,51.00,6646327
11-Sep-26,52.00,52.70,51.05,51.39,5121192
10-Sep-26,50.40,52.89,49.58,52.35,7826269
09-Sep-26,51.37,51.59,50.13,50.74,4764173
08-Sep-26,52.15,52.92,51.07,51.36,6627902
04-Sep-26,53.00,53.00,51.15,52.15,10253632
03-Sep-26,53.10,54.83,52.12,52.87,5847386
02-Sep-26,50.02,53.19,49.77,52.56,10818016
01-Sep-26,49.70,50.82,49.35,49.50,4469232
31-Aug-26,50.50,50.77,49.37,49.70,4343139
28-Aug-26,49.40,50.27,48.53,50.00,4131376
27-Aug-26,50.06,50.68,49.00,49.35,10982669
26-Aug-26,49.80,51.40,49.80,50.35,8781067
25-Aug-26,48.27,50.46,48.20,49.77,4028156
24-Aug-26,48.25,50.43,47.55,49.26,3300538
21-Aug-26,48.33,48.82,47.46,48.25,4158642
20-Aug-26,49.26,49.36,47.33,47.33,2480086
19-Aug-26,47.64,49.29,47.46,48.77,2690948
18-Aug-26,48.34,48.53,47.27,48.28,10988519
17-Aug-26,50.04,50.43,47.63,48.43,10533552
14-Aug-26,52.49,52.49,48.97,50.47,14058108
13-Aug-26,51.86,53.57,51.43,53.25,7050374
12-Aug-26,52.78,52.78,50.49,51.40,2488170
11-Aug-26,53.50,53.50,51.45,51.80,4459050
10-Aug-26,54.00,54.31,52.89,53.40,1481240
07-Aug-26,56.85,56.85,53.55,54.23,8613957
06-Aug-26,58.30,58.30,55.95,56.45,2771790
05-Aug-26,57.79,58.40,56.96,57.41,5239180
04-Aug-26,56.80,58.23,56.76,57.62,4593907
03-Aug-26,57.70,58.46,56.70,56.80,4760169
31-Jul-26,56.16,57.49,56.16,57.30,1456146
30-Jul-26,55.14,57.64,54.87,57.56,3113713
29-Jul-26,56.92,56.96,55.40,55.60,4070828
28-Jul-26,55.80,57.27,55.12,56.92,14922362
27-Jul-26,54.54,56.22,54.54,55.80,3016618
24-Jul-26,56.11,56.21,54.00,54.00,1123020
23-Jul-26,57.00,57.00,55.13,56.11,2159325
22-Jul-26,57.55,57.55,56.08,56.94,4062240
21-Jul-26,56.41,57.46,55.20,57.46,5603514
20-Jul-26,57.23,57.66,56.33,56.80,2463476
17-Jul-26,56.78,56.96,55.83,56.68,1481585
16-Jul-26,56.85,57.52,56.59,56.78,5094991
15-Jul-26,57.92,57.92,55.42,56.84,8550410
14-Jul-26,55.60,57.58,55.60,57.34,2096793
13-Jul-26,57.04,58.03,56.83,56.86,9901056
10-Jul-26,55.55,57.88,55.55,57.00,3922599
09-Jul-26,53.81,56.19,53.81,55.55,9372868
08-Jul-26,57.30,57.30,52.44,53.80,10257724
07-Jul-26,56.98,57.70,54.28,55.12,2112994
06-Jul-26,57.70,58.24,54.16,56.41,6162426
03-Jul-26,57.99,58.35,57.45,57.45,2543716
02-Jul-26,55.74,58.80,55.74,57.70,6078557
01-Jul-26,55.55,58.67,55.50,56.88,5031800
30-Jun-26,56.91,56.91,55.48,55.70,8158164
29-Jun-26,56.93,57.34,55.33,55.69,14931741
26-Jun-26,55.52,57.41,55.11,56.99,6034629
25-Jun-26,56.04,56.76,55.23,55.52,1996191
24-Jun-26,56.00,57.82,55.90,56.50,14510802
23-Jun-26,55.39,56.09,54.50,55.77,5282035
22-Jun-26,54.47,55.98,54.01,54.84,2668541
19-Jun-26,56.94,56.94,54.00,54.31,838882
18-Jun-26,54.80,56.38,54.50,54.50,14914184
17-Jun-26,55.48,57.79,54.91,55.52,3621116
16-Jun-26,55.25,56.13,54.89,55.48,5248841
15-Jun-26,56.97,59.00,55.25,55.25,4064491
12-Jun-26,57.02,57.77,56.58,56.96,3223517
11-Jun-26,54.00,57.17,54.00,57.08,4164644
10-Jun-26,53.53,56.62,53.53,54.74,21758467
09-Jun-26,56.00,56.00,54.28,54.89,1563251
08-Jun-26,53.70,55.09,53.16,54.35,2277668
05-Jun-26,56.30,56.30,53.16,53.16,8509159
03-Jun-26,58.80,58.80,52.62,54.70,11335548
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

*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