Cotação atual, histórico e gráfico do papel: STZB34
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 |
| 21/01/2021 | 3,36% | 9,99 | 307,50 | 306,00 | 306,00 | 307,50 | 2K | 5 |
| 19/01/2021 | 1,27% | 3,72 | 297,51 | 297,51 | 297,51 | 297,51 | 5K | 1 |
| 14/01/2021 | -2,10% | -6,29 | 293,79 | 293,79 | 293,79 | 293,79 | 293 | 1 |
| 13/01/2021 | -1,61% | -4,92 | 300,08 | 302,49 | 300,08 | 302,49 | 15K | 2 |
| 12/01/2021 | -3,48% | -11,00 | 305,00 | 310,66 | 305,00 | 310,66 | 2K | 3 |
| 11/01/2021 | 3,54% | 10,79 | 316,00 | 316,00 | 316,00 | 316,00 | 3K | 1 |
| 08/01/2021 | -1,90% | -5,90 | 305,21 | 305,21 | 305,21 | 305,21 | 915 | 1 |
| 07/01/2021 | 3,70% | 11,11 | 311,11 | 315,83 | 311,11 | 315,83 | 122K | 4 |
| 06/01/2021 | 9,25% | 25,40 | 300,00 | 300,00 | 300,00 | 300,00 | 60K | 1 |
| 17/12/2020 | 1,68% | 4,54 | 274,60 | 274,60 | 274,60 | 274,60 | 1K | 1 |
| 15/12/2020 | 3,23% | 8,46 | 270,06 | 267,11 | 267,11 | 270,06 | 1K | 2 |
|
|
| 10/12/2020 | -3,04% | -8,20 | 261,60 | 267,79 | 261,60 | 267,79 | 791 | 3 |
| 07/12/2020 | -0,51% | -1,37 | 269,80 | 269,80 | 269,80 | 269,80 | 539 | 1 |
| 04/12/2020 | 3,74% | 9,77 | 271,17 | 271,17 | 271,17 | 271,17 | 54K | 1 |
| 09/11/2020 | 3,32% | 8,40 | 261,40 | 262,39 | 261,40 | 262,39 | 5K | 2 |
| 23/10/2020 | 0,07% | 0,18 | 253,00 | 253,00 | 253,00 | 253,00 | 3K | 1 |
| 21/10/2020 | -0,15% | -0,38 | 252,82 | 252,82 | 252,82 | 252,82 | 3K | 1 |
| 04/09/2020 | 9,42% | 21,80 | 253,20 | 251,72 | 251,72 | 253,20 | 549K | 13 |
| 27/07/2020 | -4,42% | -10,70 | 231,40 | 234,20 | 231,40 | 234,20 | 9K | 3 |
| 19/05/2020 | 1,14% | 2,72 | 242,10 | 242,10 | 242,10 | 242,10 | 2K | 1 |
| 18/05/2020 | 66,48% | 95,59 | 239,38 | 239,38 | 239,38 | 239,38 | 2K | 1 |
| 24/03/2020 | 5,74% | 7,81 | 143,79 | 143,79 | 143,79 | 143,79 | 29K | 1 |
| 23/03/2020 | -32,52% | -65,52 | 135,98 | 135,98 | 135,98 | 135,98 | 27K | 1 |
| 03/03/2020 | 2,49% | 4,90 | 201,50 | 201,50 | 201,50 | 201,50 | 2K | 1 |
| 02/03/2020 | 1,12% | 2,18 | 196,60 | 198,80 | 196,60 | 198,80 | 8K | 2 |
| 06/01/2020 | 3,93% | 7,36 | 194,42 | 194,42 | 194,42 | 194,42 | 19K | 1 |
| 17/12/2019 | -0,14% | -0,27 | 187,06 | 187,06 | 187,06 | 187,06 | 56K | 1 |
| 13/12/2019 | 1,37% | 2,54 | 187,33 | 187,33 | 187,33 | 187,33 | 506K | 1 |
| 12/12/2019 | -0,76% | -1,41 | 184,79 | 184,79 | 184,79 | 184,79 | 259K | 1 |
| 11/12/2019 | -5,48% | -10,79 | 186,20 | 185,06 | 185,06 | 186,20 | 241K | 3 |
| 27/11/2019 | -0,91% | -1,81 | 196,99 | 196,99 | 196,99 | 196,99 | 20K | 1 |
| 24/10/2019 | 0,60% | 1,19 | 198,80 | 198,80 | 198,80 | 198,80 | 20K | 1 |
| 23/10/2019 | -7,26% | -15,48 | 197,61 | 197,61 | 197,61 | 197,61 | 20K | 1 |
| 25/09/2019 | 9,21% | 17,97 | 213,09 | 213,09 | 213,09 | 213,09 | 490K | 2 |
| 13/08/2019 | 4,23% | 7,92 | 195,12 | 195,12 | 195,12 | 195,12 | 20K | 1 |
| 12/07/2019 | 0,91% | 1,68 | 187,20 | 187,20 | 187,20 | 187,20 | 19K | 1 |
| 11/07/2019 | 4,76% | 8,43 | 185,52 | 187,42 | 185,52 | 187,42 | 56K | 2 |
| 18/06/2019 | - | - | 177,09 | 177,09 | 177,09 | 177,09 | 921K | 1 |
Date,Open,High,Low,Close,Volume
21-Jan-21,306.00,307.50,306.00,307.50,1534
19-Jan-21,297.51,297.51,297.51,297.51,5057
14-Jan-21,293.79,293.79,293.79,293.79,293
13-Jan-21,302.49,302.49,300.08,300.08,15306
12-Jan-21,310.66,310.66,305.00,305.00,1546
11-Jan-21,316.00,316.00,316.00,316.00,3160
08-Jan-21,305.21,305.21,305.21,305.21,915
07-Jan-21,315.83,315.83,311.11,311.11,122276
06-Jan-21,300.00,300.00,300.00,300.00,60000
17-Dec-20,274.60,274.60,274.60,274.60,1098
15-Dec-20,267.11,270.06,267.11,270.06,1347
10-Dec-20,267.79,267.79,261.60,261.60,791
07-Dec-20,269.80,269.80,269.80,269.80,539
04-Dec-20,271.17,271.17,271.17,271.17,54234
09-Nov-20,262.39,262.39,261.40,261.40,5237
23-Oct-20,253.00,253.00,253.00,253.00,2530
21-Oct-20,252.82,252.82,252.82,252.82,2528
04-Sep-20,251.72,253.20,251.72,253.20,548644
27-Jul-20,234.20,234.20,231.40,231.40,9312
19-May-20,242.10,242.10,242.10,242.10,2421
18-May-20,239.38,239.38,239.38,239.38,2393
24-Mar-20,143.79,143.79,143.79,143.79,28758
23-Mar-20,135.98,135.98,135.98,135.98,27196
03-Mar-20,201.50,201.50,201.50,201.50,2015
02-Mar-20,198.80,198.80,196.60,196.60,7930
06-Jan-20,194.42,194.42,194.42,194.42,19442
17-Dec-19,187.06,187.06,187.06,187.06,56118
13-Dec-19,187.33,187.33,187.33,187.33,505791
12-Dec-19,184.79,184.79,184.79,184.79,258706
11-Dec-19,185.06,186.20,185.06,186.20,240692
27-Nov-19,196.99,196.99,196.99,196.99,19699
24-Oct-19,198.80,198.80,198.80,198.80,19880
23-Oct-19,197.61,197.61,197.61,197.61,19761
25-Sep-19,213.09,213.09,213.09,213.09,490107
13-Aug-19,195.12,195.12,195.12,195.12,19512
12-Jul-19,187.20,187.20,187.20,187.20,18720
11-Jul-19,187.42,187.42,185.52,185.52,56036
18-Jun-19,177.09,177.09,177.09,177.09,920868
*exoneração de responsabilidade e termos de uso