ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: STZB34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/11/2024-1,66%-5,86347,14346,12346,12347,146932
14/11/20241,69%5,86353,00349,99349,99353,008K2
13/11/20242,30%7,82347,14347,14347,14347,146941
11/11/20240,12%0,41339,32340,00339,32340,001K2
08/11/20243,97%12,94338,91325,97325,97340,2314K9
07/11/20240,21%0,68325,97325,29325,00325,977K5
06/11/2024-4,28%-14,56325,29330,48325,00331,007K4
05/11/20243,93%12,85339,85339,00320,01344,0523K13
04/11/2024-3,53%-11,98327,00338,88327,00358,009K10
01/11/20240,71%2,38338,98333,54333,54338,9833K17
31/10/2024-1,60%-5,49336,60336,94335,43340,2390K32
30/10/2024-1,07%-3,69342,09342,09342,09342,096841
28/10/20241,17%4,01345,78345,78345,78345,783451
25/10/20240,00%0,00341,77341,90341,77341,906K2
24/10/2024-0,38%-1,30341,77342,38341,77342,3869K3
23/10/20240,00%0,01343,07343,40343,07343,407K17
22/10/20240,30%1,02343,06342,04342,04343,066852
21/10/20240,50%1,70342,04328,02328,02343,742K4
18/10/20240,14%0,49340,34340,34340,34340,343401
17/10/2024-1,81%-6,27339,85341,60339,85343,352K4
16/10/20240,99%3,40346,12352,24346,12352,242K3
14/10/20241,72%5,78342,72340,68340,68342,7256K5
10/10/2024-0,48%-1,64336,94336,94336,94336,942K1
09/10/20241,40%4,68338,58335,94335,94338,9132K4
03/10/2024-4,02%-14,00333,90337,79333,90337,792K3
02/10/2024-0,50%-1,75347,90347,90347,90347,903471
30/09/20240,97%3,37349,65349,65349,65349,653491
24/09/2024-2,18%-7,72346,28346,28346,28346,283461
23/09/20242,98%10,26354,00353,26351,33354,005K3
20/09/20241,00%3,40343,74336,26336,26343,746802
19/09/2024-1,08%-3,71340,34340,34340,34340,343401
18/09/2024-1,21%-4,20344,05344,05344,05344,053K1
17/09/2024-0,13%-0,45348,25348,61348,25350,133K4
16/09/2024-0,37%-1,30348,70348,70348,70348,703481
13/09/2024-0,70%-2,45350,00352,45350,00352,451K2
12/09/20240,80%2,80352,45352,45352,45352,451K1
11/09/2024-0,89%-3,15349,65358,05348,95358,051K3
10/09/20240,20%0,70352,80354,20352,80354,203K2
09/09/20241,32%4,60352,10352,45352,10352,457042
05/09/20240,39%1,35347,50347,00347,00347,508K2
04/09/20243,34%11,20346,15346,15344,40346,152K4
03/09/20240,00%0,00334,95335,89334,95335,891K2
30/08/2024-1,36%-4,62334,95334,95334,95334,951K1
29/08/20242,38%7,91339,57338,91338,91339,5717K2
28/08/2024-0,10%-0,34331,66333,30331,66333,303K2
27/08/2024-1,57%-5,28332,00332,00332,00332,003321
26/08/2024-0,90%-3,06337,28340,34337,28340,342K2
23/08/20240,55%1,86340,34340,34340,34340,343401
22/08/20241,55%5,17338,48338,48338,48338,483381
20/08/20241,69%5,55333,31329,77329,77333,316632
19/08/2024-2,63%-8,85327,76340,68327,76340,6815K6
16/08/20241,70%5,63336,61336,61336,61336,613361
15/08/20241,06%3,48330,98330,98330,98330,987K1
14/08/2024-0,68%-2,25327,50327,99327,50327,996552
12/08/2024-0,50%-1,67329,75338,58329,75338,584K5
09/08/2024-1,06%-3,55331,42331,42331,42331,424K2
08/08/2024-0,88%-2,99334,97334,97334,97334,976691
07/08/2024-1,17%-3,99337,96337,96337,96337,961K2
05/08/2024-2,79%-9,80341,95341,95341,95341,953411
02/08/20241,03%3,57351,75351,05351,05351,757022
01/08/2024-0,23%-0,82348,18349,30344,05349,302K3
31/07/20240,54%1,86349,00349,00349,00349,003K1
30/07/20240,00%0,00347,14347,14347,14347,144K1
29/07/20240,00%0,00347,14347,14347,14347,143471
24/07/20240,91%3,14347,14347,14347,14347,143471
19/07/2024-1,10%-3,82344,00344,08344,00344,089K2
18/07/20242,71%9,18347,82347,82347,82347,823471
17/07/2024-1,77%-6,11338,64342,09338,64342,0910K3
15/07/2024-3,71%-13,30344,75362,25344,75362,252K4
12/07/20241,26%4,45358,05360,50358,05360,502K2
11/07/20243,48%11,88353,60351,68350,96353,604K5
10/07/2024-2,17%-7,58341,72344,08341,72344,0821K3
08/07/2024-0,64%-2,26349,30352,00349,00353,503K7
05/07/20241,32%4,57351,56351,56351,56351,563511
04/07/2024-0,40%-1,38346,99348,37346,99348,3716K7
03/07/2024-4,35%-15,84348,37348,37348,37348,373481
02/07/20240,87%3,13364,21365,40361,59365,402K3
01/07/20240,85%3,03361,08361,08361,08361,081K1
28/06/20241,49%5,25358,05353,85353,85358,052K3
27/06/2024-2,22%-8,00352,80353,52351,36353,528K3
26/06/20241,96%6,92360,80364,32360,80364,326K4
25/06/2024-0,51%-1,81353,88355,69353,88355,692K3
24/06/20240,10%0,37355,69355,69355,69355,691K2
21/06/20240,00%0,00355,32355,32355,32355,327K2
20/06/20240,09%0,32355,32354,11354,11355,3258K3
19/06/20240,88%3,10355,00357,00355,00357,0028K4
17/06/20242,99%10,20351,90351,90351,90351,903511
13/06/2024-0,30%-1,02341,70341,68341,54341,7010K5
12/06/20243,06%10,19342,72337,95337,95342,725K5
11/06/20241,37%4,51332,53332,53332,53332,533321
06/06/2024-1,39%-4,62328,02331,20328,02331,209902
05/06/20242,02%6,60332,64332,64332,64332,644K2
03/06/20240,94%3,04326,04330,00323,31330,004K6
31/05/20241,51%4,82323,00323,00323,00323,003231
29/05/20240,44%1,38318,18317,76317,76318,189K2
28/05/2024-0,70%-2,24316,80317,76316,80317,7614K2
27/05/2024-0,25%-0,81319,04323,64319,04323,642K4
24/05/20241,16%3,66319,85319,85319,85319,853K1
23/05/2024-1,78%-5,73316,19317,44316,19317,442K4
22/05/20240,30%0,96321,92323,52321,92323,522K4
21/05/2024-0,04%-0,13320,96320,96320,96320,963201
20/05/2024-1,52%-4,96321,09328,02321,09328,026K3
17/05/20240,51%1,66326,05326,05326,05326,053261
15/05/2024-4,11%-13,91324,39324,39324,39324,399732
10/05/20242,52%8,30338,30338,30338,30338,303381
09/05/20240,10%0,33330,00330,00330,00330,003K1
08/05/20241,11%3,63329,67327,93327,93329,679852
07/05/20240,18%0,60326,04329,67326,04329,676552
06/05/20240,20%0,64325,44326,08325,44326,081K3
03/05/2024-0,65%-2,14324,80325,39323,52325,397K5
02/05/2024-3,15%-10,65326,94336,72326,94336,721K2
29/04/20240,91%3,03337,59334,55334,55337,596722
26/04/2024-0,81%-2,72334,56333,54333,54334,566682
24/04/20240,40%1,36337,28337,28337,28337,286741
23/04/2024-1,20%-4,08335,92335,92335,92335,923351
22/04/2024-0,60%-2,04340,00340,00340,00340,003401
19/04/20240,90%3,06342,04340,68340,68342,044K3
18/04/20240,00%0,00338,98339,66338,98339,666782
12/04/2024-1,32%-4,55338,98341,70338,98341,706802
11/04/20243,60%11,95343,53343,86343,00343,8614K3
10/04/2024-1,61%-5,42331,58332,64331,58332,643K2
09/04/20240,73%2,44337,00337,00337,00337,003371
08/04/20240,58%1,92334,56338,60334,56338,608K4
05/04/2024-0,37%-1,24332,64333,30332,64333,306652
04/04/2024-1,11%-3,74333,88338,64333,88338,645K3
02/04/2024-0,01%-0,02337,62337,62337,62337,622K2
01/04/2024-0,50%-1,68337,64344,76337,64344,767K4
28/03/20241,32%4,42339,32339,32339,32339,323K2
27/03/20240,20%0,68334,90337,28334,90337,963K3
25/03/2024-0,61%-2,04334,22336,26334,22336,262K2
22/03/20241,44%4,76336,26333,20333,20336,261K2
20/03/2024-1,13%-3,78331,50333,88331,50334,902K3
19/03/20240,89%2,97335,28335,28335,28335,286701
15/03/2024--332,31332,31332,31332,315K1


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar