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

papéis
mais

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
10/08/2022-5,29%-17,08306,00314,00306,00314,0024K6
02/08/20221,28%4,08323,08323,08323,08323,083231
01/08/20220,00%0,00319,00319,00319,00319,006381
29/07/2022-1,63%-5,29319,00319,00319,00319,0013K1
26/07/2022-0,34%-1,11324,29321,70321,70324,292K2
25/07/2022-1,88%-6,25325,40325,40325,40325,402K1
22/07/20221,41%4,62331,65331,65331,65331,654K1
19/07/2022-1,94%-6,47327,03328,90327,03328,901K2
14/07/20223,89%12,49333,50333,50333,50333,502K2
11/07/20223,97%12,25321,01321,01321,01321,012K1
01/07/2022-0,13%-0,41308,76308,76308,76308,763081
30/06/2022-3,18%-10,17309,17309,17309,17309,171K2
29/06/2022-2,26%-7,38319,34319,34319,34319,343191
28/06/2022-2,03%-6,78326,72326,72326,72326,723K1
24/06/202215,00%43,50333,50333,50333,50333,503331
17/06/2022-3,43%-10,30290,00290,00290,00290,007K2
15/06/20222,43%7,11300,30300,30300,30300,302K1
14/06/2022-0,68%-2,01293,19293,19293,19293,192K1
13/06/2022-1,27%-3,80295,20297,30295,20297,305K2
10/06/2022-1,12%-3,40299,00299,00299,00299,002K1
08/06/20223,66%10,67302,40302,40302,40302,402K1
03/06/20220,10%0,28291,73291,73291,73291,731K1
02/06/20220,87%2,51291,45291,45291,45291,452911
30/05/20221,16%3,30288,94288,94288,94288,945771
20/05/2022-5,59%-16,91285,64285,64283,91285,64429K5
18/05/2022-3,68%-11,55302,55302,55302,55302,552K2
13/05/2022-1,50%-4,79314,10314,10314,10314,102K1
11/05/20221,20%3,78318,89318,89318,89318,893181
10/05/2022-0,48%-1,53315,11315,11315,11315,1119K1
09/05/20220,43%1,35316,64316,64316,64316,643161
06/05/2022-1,76%-5,64315,29315,29315,29315,29473K1
05/05/20223,97%12,26320,93320,93320,93320,939621
03/05/20220,00%0,00308,67308,67308,67308,678K2
02/05/20223,20%9,57308,67308,67308,67308,67463K4
20/04/20220,81%2,39299,10299,10299,10299,102991
19/04/20220,48%1,41296,71295,03295,03296,712K4
18/04/20220,92%2,69295,30295,30295,30295,308851
13/04/20225,73%15,86292,61292,61292,61292,614K1
07/04/20222,81%7,56276,75276,75276,75276,751K1
05/04/20221,81%4,78269,19269,19269,19269,195381
04/04/2022-2,97%-8,09264,41268,88264,41268,88417K13
01/04/20220,17%0,46272,50272,67272,50272,677K3
25/03/2022-2,26%-6,28272,04272,04272,04272,04206K1
23/03/2022-1,92%-5,46278,32278,32278,32278,322781
17/03/20220,35%0,98283,78283,78283,78283,782831
15/03/20224,74%12,80282,80282,55282,55282,808K3
11/03/20221,93%5,11270,00269,52269,52270,008K2
10/03/2022-2,97%-8,11264,89276,28264,89276,287K5
08/03/2022-0,28%-0,78273,00270,49270,49276,84204K5
04/03/2022-0,53%-1,46273,78273,78273,78273,788211
03/03/2022-1,31%-3,64275,24275,24275,24275,242751
02/03/20223,70%9,96278,88278,88278,88278,8812K3
24/02/2022-1,39%-3,78268,92266,52266,52268,925K3
23/02/2022-0,31%-0,86272,70272,70272,70272,702721
22/02/2022-1,30%-3,61273,56273,56273,56273,568201
21/02/2022-1,01%-2,83277,17277,17277,17277,175541
18/02/2022-1,09%-3,08280,00280,00280,00280,003K1
17/02/2022-0,20%-0,58283,08281,97281,97283,085K2
16/02/2022-0,47%-1,34283,66284,37283,66284,378512
15/02/2022-7,51%-23,15285,00305,10285,00305,104K3
14/02/20220,00%0,00308,15308,15308,15308,153081
11/02/2022-1,44%-4,49308,15308,38307,21309,02119K7
10/02/2022-1,65%-5,26312,64317,90312,64317,902K2
09/02/20220,44%1,40317,90317,90317,90317,903K2
08/02/2022-0,30%-0,96316,50316,50316,50316,5010K2
04/02/20220,88%2,78317,46318,46317,46318,469532
03/02/20220,41%1,27314,68317,17314,68317,175K4
02/02/20222,45%7,49313,41313,41313,41313,413K1
01/02/2022-3,34%-10,58305,92318,40305,92318,401K2
31/01/2022-0,40%-1,26316,50309,44309,44316,8013K5
28/01/20220,10%0,31317,76317,76317,76317,763K1
27/01/2022-2,04%-6,61317,45312,64312,64318,7520K24
24/01/2022-2,06%-6,83324,06320,10320,10332,6461K6
21/01/20221,59%5,18330,89330,89330,89330,89496K4
20/01/2022-2,19%-7,29325,71330,00325,71330,002K4
19/01/2022-2,43%-8,30333,00334,22333,00334,22113K2
18/01/2022-0,82%-2,82341,30341,30341,30341,30111K3
12/01/2022-0,99%-3,43344,12346,15343,70346,15553K52
10/01/20220,01%0,05347,55350,55347,55350,5533K3
07/01/2022-0,87%-3,05347,50345,63345,63348,003K3
06/01/2022-3,87%-14,13350,55364,68350,01364,68651K6
05/01/20220,67%2,44364,68364,68364,68364,683641
04/01/20224,89%16,89362,24362,24362,24362,243621
27/12/2021-0,03%-0,10345,35346,85345,35347,905K3
23/12/20211,63%5,53345,45348,00345,45348,0053K3
20/12/2021-0,42%-1,44339,92339,92339,92339,923391
17/12/2021-1,18%-4,09341,36341,36341,36341,366821
16/12/20211,41%4,80345,45345,45345,45345,453K1
15/12/20217,42%23,54340,65338,01330,49340,656K10
06/12/2021-1,20%-3,85317,11317,11317,11317,112K1
01/12/20211,13%3,60320,96320,96320,96320,963201
30/11/20210,07%0,23317,36318,09317,36318,092K2
29/11/2021-4,09%-13,52317,13317,13317,13317,133K1
26/11/20212,41%7,79330,65326,73326,73330,659842
25/11/2021-0,37%-1,21322,86322,86322,86322,863221
24/11/2021-2,21%-7,31324,07324,07324,07324,073241
23/11/20211,20%3,93331,38331,38331,38331,383311
22/11/20210,00%0,00327,45327,45327,45327,453271
18/11/20211,44%4,65327,45326,34326,34327,4531K2
17/11/20215,82%17,76322,80320,63320,63322,809653
16/11/20210,92%2,79305,04305,04305,04305,046101
09/11/2021-1,61%-4,95302,25302,25302,25302,256041
08/11/2021-0,10%-0,30307,20307,21307,20307,211K2
04/11/20210,84%2,56307,50307,50307,50307,509221
29/10/20211,55%4,64304,94305,00304,94305,0016K4
27/10/2021-1,11%-3,36300,30302,10299,20302,106K3
26/10/2021-1,86%-5,76303,66303,66303,66303,661K1
22/10/20210,79%2,42309,42309,38309,38309,427K2
21/10/20211,62%4,90307,00305,73305,73307,006122
20/10/20210,90%2,70302,10300,60300,60302,1018K3
19/10/20210,25%0,75299,40297,90297,90299,408962
18/10/20210,00%0,00298,65298,65298,65298,656K1
15/10/2021-2,34%-7,15298,65298,65298,65298,6515K1
14/10/20211,05%3,17305,80305,11305,11305,80291K2
13/10/2021-0,71%-2,17302,63304,14302,40304,14221K5
11/10/20210,99%3,00304,80301,80301,80304,805K2
08/10/20211,03%3,09301,80300,61300,61301,805K2
07/10/20214,47%12,77298,71299,58298,71299,582K2
01/10/2021-0,82%-2,35285,94285,94285,94285,945711
30/09/2021-0,09%-0,26288,29288,55288,29288,557K2
29/09/20210,91%2,61288,55288,55288,55288,558651
28/09/20210,28%0,79285,94286,81285,42286,814K3
27/09/20210,33%0,94285,15285,32285,15285,3243K2
24/09/20211,12%3,14284,21284,21284,21284,218521
22/09/2021-1,20%-3,41281,07281,07281,07281,072811
17/09/20210,00%-0,01284,48287,28284,20287,5614K7
16/09/2021-0,49%-1,39284,49284,49284,49284,498531
15/09/20211,62%4,57285,88287,28285,88287,2824K3
14/09/2021-0,21%-0,60281,31281,31281,31281,313K1
13/09/2021-0,23%-0,64281,91281,91281,91281,912811
10/09/2021-1,98%-5,72282,55282,55282,55282,5528K1
08/09/20214,62%12,74288,27284,85284,85288,273K2
03/09/20211,20%3,27275,53275,53275,53275,531K1
31/08/2021--272,26272,26272,26272,262K1


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito