Cotação atual, histórico e gráfico do papel: STZB34

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 STZB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/08/2025	0,30%	0,66	217,80	217,80	217,80	217,80	4K	1
27/08/2025	-1,76%	-3,89	217,14	217,58	217,14	217,58	434	2
25/08/2025	-1,76%	-3,97	221,03	220,00	219,97	221,03	661	3
21/08/2025	-1,68%	-3,85	225,00	226,00	225,00	226,00	1K	3
20/08/2025	0,91%	2,07	228,85	228,85	228,85	228,85	457	1
19/08/2025	-0,74%	-1,70	226,78	226,78	226,78	226,78	226	1
18/08/2025	0,75%	1,70	228,48	222,24	222,24	228,48	2K	2

15/08/2025	-1,89%	-4,37	226,78	226,78	226,78	226,78	680	1
13/08/2025	0,70%	1,61	231,15	229,54	229,54	231,15	921	2
11/08/2025	-1,38%	-3,22	229,54	231,61	229,54	231,61	920	3
08/08/2025	-0,20%	-0,46	232,76	232,76	232,76	232,76	232	1
06/08/2025	-1,65%	-3,92	233,22	233,22	233,22	233,22	233	1
05/08/2025	2,80%	6,45	237,14	238,30	235,75	238,30	4K	6
04/08/2025	0,30%	0,69	230,69	230,69	230,69	230,69	461	1
01/08/2025	-3,49%	-8,32	230,00	230,00	230,00	230,00	230	1
31/07/2025	-1,93%	-4,68	238,32	238,32	238,32	238,32	3K	1
30/07/2025	-1,60%	-3,95	243,00	241,08	241,08	243,00	3K	3
28/07/2025	1,18%	2,87	246,95	244,08	244,08	246,95	491	2
24/07/2025	0,20%	0,48	244,08	244,32	244,08	244,32	22K	2
23/07/2025	3,63%	8,54	243,60	243,60	243,60	243,60	1K	2
22/07/2025	-0,90%	-2,14	235,06	235,06	235,06	235,06	940	1
21/07/2025	0,00%	0,00	237,20	237,20	237,20	237,20	4K	1
18/07/2025	2,68%	6,20	237,20	237,60	236,88	237,60	948	4
16/07/2025	1,35%	3,07	231,00	233,68	231,00	233,68	464	2
15/07/2025	-0,35%	-0,79	227,93	228,72	227,24	230,16	7K	6
14/07/2025	-4,10%	-9,78	228,72	230,16	228,72	230,16	689	3
11/07/2025	-0,43%	-1,02	238,50	238,50	238,50	238,50	238	1
10/07/2025	3,16%	7,34	239,52	241,68	239,52	241,68	964	3
09/07/2025	0,47%	1,08	232,18	231,01	231,01	232,80	20K	5
08/07/2025	-1,24%	-2,89	231,10	231,10	231,10	231,10	231	1
07/07/2025	-0,65%	-1,53	233,99	236,00	233,91	236,00	16K	4
04/07/2025	-0,47%	-1,12	235,52	235,52	235,52	235,52	235	1
03/07/2025	1,87%	4,34	236,64	236,64	236,64	236,64	473	1
02/07/2025	2,42%	5,48	232,30	232,30	232,30	232,30	696	1
01/07/2025	2,89%	6,38	226,82	226,82	226,82	226,82	226	1
27/06/2025	-1,59%	-3,56	220,44	220,43	220,43	220,44	661	2
26/06/2025	0,01%	0,02	224,00	224,00	224,00	224,00	224	1
25/06/2025	-0,50%	-1,12	223,98	223,98	223,98	223,98	34K	2
24/06/2025	0,31%	0,70	225,10	226,60	225,10	226,60	678	2
23/06/2025	1,54%	3,40	224,40	224,18	224,18	224,40	2K	2
20/06/2025	-0,14%	-0,32	221,00	221,33	220,00	221,33	883	4
18/06/2025	-0,46%	-1,02	221,32	220,35	220,00	221,54	2K	4
17/06/2025	-2,69%	-6,14	222,34	223,30	222,13	223,30	5K	5
13/06/2025	-1,86%	-4,32	228,48	234,24	228,24	234,24	6K	3
11/06/2025	-2,49%	-5,95	232,80	239,00	230,00	239,00	4K	4
09/06/2025	-0,52%	-1,25	238,75	239,38	237,25	240,48	4K	6
06/06/2025	0,21%	0,50	240,00	240,00	240,00	240,00	48K	1
05/06/2025	-4,65%	-11,69	239,50	240,88	239,50	240,88	960	4
04/06/2025	1,16%	2,89	251,19	250,25	250,25	251,66	7K	4
02/06/2025	-2,44%	-6,20	248,30	256,88	245,64	256,88	16K	8
29/05/2025	-2,12%	-5,50	254,50	253,00	253,00	254,50	1K	2
28/05/2025	0,00%	0,00	260,00	260,02	260,00	260,70	2K	5
26/05/2025	-1,77%	-4,68	260,00	260,00	260,00	260,00	1K	1
23/05/2025	1,93%	5,00	264,68	259,68	259,68	264,68	9K	7
22/05/2025	-2,01%	-5,32	259,68	260,52	259,68	260,52	32K	4
21/05/2025	-2,05%	-5,54	265,00	267,23	265,00	267,23	2K	3
20/05/2025	-1,30%	-3,56	270,54	274,59	270,54	274,59	42K	2
19/05/2025	-0,65%	-1,80	274,10	274,65	271,39	274,65	111K	4
16/05/2025	2,92%	7,84	275,90	274,00	274,00	275,90	21K	6
15/05/2025	3,29%	8,54	268,06	266,41	266,41	268,06	13K	3
14/05/2025	-2,12%	-5,62	259,52	263,90	259,52	263,90	6K	2
13/05/2025	-0,71%	-1,90	265,14	267,12	265,14	267,12	532	2
12/05/2025	-0,33%	-0,88	267,04	267,04	267,04	267,04	267	1
09/05/2025	-1,75%	-4,77	267,92	267,92	267,92	267,92	267	1
08/05/2025	-0,30%	-0,82	272,69	272,70	272,69	272,70	1K	2
07/05/2025	2,63%	7,02	273,51	273,51	273,51	273,51	547	1
06/05/2025	1,19%	3,13	266,49	267,52	266,49	267,52	18K	5
02/05/2025	-1,25%	-3,34	263,36	263,36	263,36	263,36	263	1
30/04/2025	1,77%	4,64	266,70	278,73	266,70	278,73	4K	3
25/04/2025	-2,06%	-5,51	262,06	263,27	262,06	263,27	1K	2
22/04/2025	-1,59%	-4,32	267,57	267,57	267,57	267,57	1K	1
17/04/2025	-0,69%	-1,89	271,89	272,16	271,89	272,16	14K	2
15/04/2025	0,70%	1,89	273,78	273,78	273,78	273,78	273	1
11/04/2025	0,30%	0,81	271,89	271,89	271,89	271,89	271	1
10/04/2025	3,03%	7,97	271,08	271,66	269,69	273,17	3K	5
09/04/2025	0,99%	2,59	263,11	263,12	263,11	263,12	8K	2
08/04/2025	1,62%	4,16	260,52	264,42	260,52	264,42	1K	3
04/04/2025	-2,18%	-5,72	256,36	256,36	256,36	256,36	18K	1
02/04/2025	0,00%	0,00	262,08	262,08	262,08	262,08	262	1
01/04/2025	-0,03%	-0,08	262,08	262,08	262,08	262,08	262	1
31/03/2025	-0,66%	-1,74	262,16	262,16	262,16	262,16	13K	1
28/03/2025	0,00%	0,00	263,90	267,80	263,90	267,80	4K	5
27/03/2025	1,10%	2,86	263,90	263,90	263,90	263,90	527	1
26/03/2025	2,16%	5,53	261,04	262,75	261,04	262,75	2K	2
24/03/2025	0,00%	0,00	255,51	255,51	255,51	255,51	5K	1
21/03/2025	1,70%	4,26	255,51	255,51	255,51	255,51	511	2
19/03/2025	-4,10%	-10,75	251,25	251,25	251,25	251,25	251	1
18/03/2025	-0,11%	-0,28	262,00	262,00	262,00	262,00	2K	2
17/03/2025	-1,61%	-4,28	262,28	260,00	260,00	262,28	2K	3
12/03/2025	-1,46%	-3,94	266,56	273,21	266,56	273,21	3K	3
11/03/2025	-2,11%	-5,83	270,50	270,00	268,09	270,50	2K	3
10/03/2025	1,61%	4,37	276,33	275,50	275,50	276,33	4K	3
07/03/2025	9,52%	23,63	271,96	264,80	264,80	271,96	3K	3
06/03/2025	-1,27%	-3,19	248,33	248,33	248,33	248,33	496	1
05/03/2025	-1,07%	-2,73	251,52	250,00	250,00	251,94	5K	3
28/02/2025	0,75%	1,89	254,25	254,25	254,25	254,25	1K	1
27/02/2025	-1,95%	-5,01	252,36	253,75	252,00	253,75	1K	4
26/02/2025	-0,46%	-1,19	257,37	255,87	255,87	257,37	6K	2
25/02/2025	5,41%	13,26	258,56	258,30	258,30	260,48	8K	3
20/02/2025	1,38%	3,34	245,30	244,86	243,00	245,30	4K	5
18/02/2025	3,15%	7,40	241,96	245,41	241,96	245,41	22K	2
17/02/2025	0,47%	1,10	234,56	230,01	230,01	234,56	2K	3
14/02/2025	-0,23%	-0,53	233,46	233,46	233,46	233,46	233	1
13/02/2025	-1,63%	-3,88	233,99	233,99	233,99	233,99	467	1
12/02/2025	-1,44%	-3,48	237,87	237,87	237,87	237,87	713	1
10/02/2025	-1,45%	-3,54	241,35	244,89	241,35	244,89	31K	6
07/02/2025	-2,80%	-7,05	244,89	245,52	244,49	245,52	979	3
04/02/2025	-2,08%	-5,34	251,94	250,00	249,28	251,94	751	3
03/02/2025	-2,80%	-7,41	257,28	264,69	251,90	264,69	2K	5
31/01/2025	-1,97%	-5,31	264,69	264,87	264,69	264,87	1K	2
30/01/2025	-0,23%	-0,61	270,00	270,00	270,00	270,00	270	1
28/01/2025	-3,11%	-8,70	270,61	280,00	270,61	280,00	3K	3
27/01/2025	3,87%	10,41	279,31	276,89	276,77	279,31	13K	3
22/01/2025	-1,81%	-4,97	268,90	267,89	267,89	268,90	2K	2
21/01/2025	-0,60%	-1,65	273,87	275,52	273,87	275,52	2K	5
15/01/2025	-0,89%	-2,48	275,52	279,16	275,52	279,16	2K	2
10/01/2025	-17,57%	-59,26	278,00	300,00	277,00	300,00	3K	7
08/01/2025	-0,21%	-0,70	337,26	335,04	335,04	337,26	9K	2
07/01/2025	-0,90%	-3,06	337,96	337,96	337,96	337,96	337	1
03/01/2025	-0,14%	-0,48	341,02	341,02	341,02	341,02	341	1
02/01/2025	-1,44%	-5,00	341,50	346,50	341,50	346,50	2K	6
27/12/2024	0,14%	0,49	346,50	346,50	346,50	346,50	2K	1
26/12/2024	-0,50%	-1,75	346,01	346,01	346,01	346,01	2K	1
19/12/2024	-2,91%	-10,44	347,76	358,20	347,76	358,20	2K	3
18/12/2024	0,10%	0,36	358,20	358,20	358,20	358,20	1K	2
17/12/2024	-1,78%	-6,48	357,84	365,40	354,24	365,76	59K	159
13/12/2024	1,71%	6,12	364,32	358,92	358,49	364,32	2K	4
12/12/2024	-2,31%	-8,47	358,20	356,04	356,04	358,20	4K	2
11/12/2024	-0,63%	-2,33	366,67	366,67	366,67	366,67	733	1
10/12/2024	2,62%	9,42	369,00	370,37	369,00	370,37	4K	3
05/12/2024	0,49%	1,74	359,58	357,84	357,84	361,68	4K	5
04/12/2024	-0,80%	-2,88	357,84	361,80	357,84	361,80	5K	3
03/12/2024	0,20%	0,72	360,72	356,40	356,40	360,72	5K	4
02/12/2024	-	-	360,00	360,36	360,00	364,68	7K	8

Date,Open,High,Low,Close,Volume
29-Aug-25,217.80,217.80,217.80,217.80,4356
27-Aug-25,217.58,217.58,217.14,217.14,434
25-Aug-25,220.00,221.03,219.97,221.03,661
21-Aug-25,226.00,226.00,225.00,225.00,1351
20-Aug-25,228.85,228.85,228.85,228.85,457
19-Aug-25,226.78,226.78,226.78,226.78,226
18-Aug-25,222.24,228.48,222.24,228.48,2450
15-Aug-25,226.78,226.78,226.78,226.78,680
13-Aug-25,229.54,231.15,229.54,231.15,921
11-Aug-25,231.61,231.61,229.54,229.54,920
08-Aug-25,232.76,232.76,232.76,232.76,232
06-Aug-25,233.22,233.22,233.22,233.22,233
05-Aug-25,238.30,238.30,235.75,237.14,3786
04-Aug-25,230.69,230.69,230.69,230.69,461
01-Aug-25,230.00,230.00,230.00,230.00,230
31-Jul-25,238.32,238.32,238.32,238.32,3336
30-Jul-25,241.08,243.00,241.08,243.00,2908
28-Jul-25,244.08,246.95,244.08,246.95,491
24-Jul-25,244.32,244.32,244.08,244.08,22232
23-Jul-25,243.60,243.60,243.60,243.60,1218
22-Jul-25,235.06,235.06,235.06,235.06,940
21-Jul-25,237.20,237.20,237.20,237.20,3558
18-Jul-25,237.60,237.60,236.88,237.20,948
16-Jul-25,233.68,233.68,231.00,231.00,464
15-Jul-25,228.72,230.16,227.24,227.93,7314
14-Jul-25,230.16,230.16,228.72,228.72,689
11-Jul-25,238.50,238.50,238.50,238.50,238
10-Jul-25,241.68,241.68,239.52,239.52,964
09-Jul-25,231.01,232.80,231.01,232.18,20376
08-Jul-25,231.10,231.10,231.10,231.10,231
07-Jul-25,236.00,236.00,233.91,233.99,16253
04-Jul-25,235.52,235.52,235.52,235.52,235
03-Jul-25,236.64,236.64,236.64,236.64,473
02-Jul-25,232.30,232.30,232.30,232.30,696
01-Jul-25,226.82,226.82,226.82,226.82,226
27-Jun-25,220.43,220.44,220.43,220.44,661
26-Jun-25,224.00,224.00,224.00,224.00,224
25-Jun-25,223.98,223.98,223.98,223.98,33820
24-Jun-25,226.60,226.60,225.10,225.10,678
23-Jun-25,224.18,224.40,224.18,224.40,1569
20-Jun-25,221.33,221.33,220.00,221.00,883
18-Jun-25,220.35,221.54,220.00,221.32,1989
17-Jun-25,223.30,223.30,222.13,222.34,5119
13-Jun-25,234.24,234.24,228.24,228.48,6054
11-Jun-25,239.00,239.00,230.00,232.80,3787
09-Jun-25,239.38,240.48,237.25,238.75,3582
06-Jun-25,240.00,240.00,240.00,240.00,48000
05-Jun-25,240.88,240.88,239.50,239.50,960
04-Jun-25,250.25,251.66,250.25,251.19,6520
02-Jun-25,256.88,256.88,245.64,248.30,16122
29-May-25,253.00,254.50,253.00,254.50,1266
28-May-25,260.02,260.70,260.00,260.00,2342
26-May-25,260.00,260.00,260.00,260.00,1300
23-May-25,259.68,264.68,259.68,264.68,9450
22-May-25,260.52,260.52,259.68,259.68,31941
21-May-25,267.23,267.23,265.00,265.00,1859
20-May-25,274.59,274.59,270.54,270.54,42000
19-May-25,274.65,274.65,271.39,274.10,111108
16-May-25,274.00,275.90,274.00,275.90,21099
15-May-25,266.41,268.06,266.41,268.06,12808
14-May-25,263.90,263.90,259.52,259.52,5537
13-May-25,267.12,267.12,265.14,265.14,532
12-May-25,267.04,267.04,267.04,267.04,267
09-May-25,267.92,267.92,267.92,267.92,267
08-May-25,272.70,272.70,272.69,272.69,1363
07-May-25,273.51,273.51,273.51,273.51,547
06-May-25,267.52,267.52,266.49,266.49,17905
02-May-25,263.36,263.36,263.36,263.36,263
30-Apr-25,278.73,278.73,266.70,266.70,3539
25-Apr-25,263.27,263.27,262.06,262.06,1311
22-Apr-25,267.57,267.57,267.57,267.57,1337
17-Apr-25,272.16,272.16,271.89,271.89,13866
15-Apr-25,273.78,273.78,273.78,273.78,273
11-Apr-25,271.89,271.89,271.89,271.89,271
10-Apr-25,271.66,273.17,269.69,271.08,2718
09-Apr-25,263.12,263.12,263.11,263.11,7893
08-Apr-25,264.42,264.42,260.52,260.52,1314
04-Apr-25,256.36,256.36,256.36,256.36,17945
02-Apr-25,262.08,262.08,262.08,262.08,262
01-Apr-25,262.08,262.08,262.08,262.08,262
31-Mar-25,262.16,262.16,262.16,262.16,13108
28-Mar-25,267.80,267.80,263.90,263.90,3978
27-Mar-25,263.90,263.90,263.90,263.90,527
26-Mar-25,262.75,262.75,261.04,261.04,1571
24-Mar-25,255.51,255.51,255.51,255.51,5110
21-Mar-25,255.51,255.51,255.51,255.51,511
19-Mar-25,251.25,251.25,251.25,251.25,251
18-Mar-25,262.00,262.00,262.00,262.00,1834
17-Mar-25,260.00,262.28,260.00,262.28,1571
12-Mar-25,273.21,273.21,266.56,266.56,3213
11-Mar-25,270.00,270.50,268.09,270.50,1620
10-Mar-25,275.50,276.33,275.50,276.33,3585
07-Mar-25,264.80,271.96,264.80,271.96,3256
06-Mar-25,248.33,248.33,248.33,248.33,496
05-Mar-25,250.00,251.94,250.00,251.52,4526
28-Feb-25,254.25,254.25,254.25,254.25,1017
27-Feb-25,253.75,253.75,252.00,252.36,1262
26-Feb-25,255.87,257.37,255.87,257.37,5654
25-Feb-25,258.30,260.48,258.30,258.56,7500
20-Feb-25,244.86,245.30,243.00,245.30,4135
18-Feb-25,245.41,245.41,241.96,241.96,21914
17-Feb-25,230.01,234.56,230.01,234.56,1619
14-Feb-25,233.46,233.46,233.46,233.46,233
13-Feb-25,233.99,233.99,233.99,233.99,467
12-Feb-25,237.87,237.87,237.87,237.87,713
10-Feb-25,244.89,244.89,241.35,241.35,30584
07-Feb-25,245.52,245.52,244.49,244.89,979
04-Feb-25,250.00,251.94,249.28,251.94,751
03-Feb-25,264.69,264.69,251.90,257.28,2318
31-Jan-25,264.87,264.87,264.69,264.69,1323
30-Jan-25,270.00,270.00,270.00,270.00,270
28-Jan-25,280.00,280.00,270.61,270.61,2996
27-Jan-25,276.89,279.31,276.77,279.31,12833
22-Jan-25,267.89,268.90,267.89,268.90,1880
21-Jan-25,275.52,275.52,273.87,273.87,1922
15-Jan-25,279.16,279.16,275.52,275.52,1656
10-Jan-25,300.00,300.00,277.00,278.00,3405
08-Jan-25,335.04,337.26,335.04,337.26,9383
07-Jan-25,337.96,337.96,337.96,337.96,337
03-Jan-25,341.02,341.02,341.02,341.02,341
02-Jan-25,346.50,346.50,341.50,341.50,2061
27-Dec-24,346.50,346.50,346.50,346.50,1732
26-Dec-24,346.01,346.01,346.01,346.01,1730
19-Dec-24,358.20,358.20,347.76,347.76,2104
18-Dec-24,358.20,358.20,358.20,358.20,1432
17-Dec-24,365.40,365.76,354.24,357.84,59222
13-Dec-24,358.92,364.32,358.49,364.32,1804
12-Dec-24,356.04,358.20,356.04,358.20,4278
11-Dec-24,366.67,366.67,366.67,366.67,733
10-Dec-24,370.37,370.37,369.00,369.00,4060
05-Dec-24,357.84,361.68,357.84,359.58,4323
04-Dec-24,361.80,361.80,357.84,357.84,5375
03-Dec-24,356.40,360.72,356.40,360.72,4674
02-Dec-24,360.36,364.68,360.00,360.00,7227

*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: STZB34