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
30/10/2026	3,20%	1,89	60,90	60,20	60,01	60,90	120K	12
29/10/2026	-5,42%	-3,38	59,01	59,00	59,00	61,45	46K	81
28/10/2026	6,98%	4,07	62,39	57,06	57,06	62,39	75K	8
27/10/2026	-5,19%	-3,19	58,32	58,50	57,84	59,16	265K	23
26/10/2026	6,88%	3,96	61,51	63,12	61,32	63,12	93K	10
23/10/2026	-0,91%	-0,53	57,55	58,15	57,55	58,31	133K	8
22/10/2026	5,68%	3,12	58,08	55,66	55,66	58,08	3K	6
21/10/2026	-1,15%	-0,64	54,96	54,96	54,96	54,96	2K	1
20/10/2026	1,09%	0,60	55,60	55,62	55,60	55,62	111	2
19/10/2026	0,00%	0,00	55,00	55,00	55,00	55,45	126K	10
16/10/2026	-0,27%	-0,15	55,00	55,55	55,00	55,74	115K	6
15/10/2026	3,08%	1,65	55,15	55,05	54,85	55,40	95K	22
14/10/2026	0,21%	0,11	53,50	53,39	53,05	53,55	67K	13
13/10/2026	4,77%	2,43	53,39	53,25	53,00	53,50	242K	15
09/10/2026	-1,24%	-0,64	50,96	51,43	50,96	51,55	158K	14
08/10/2026	4,56%	2,25	51,60	49,80	49,80	51,60	103K	13
07/10/2026	2,15%	1,04	49,35	48,89	48,31	49,35	342K	26
06/10/2026	2,11%	1,00	48,31	47,57	47,00	48,31	65K	8
05/10/2026	-3,55%	-1,74	47,31	48,00	46,02	48,00	1K	7
02/10/2026	0,49%	0,24	49,05	48,74	48,67	49,05	195K	10
01/10/2026	0,00%	0,00	48,81	48,81	48,81	48,81	48	1
30/09/2026	0,33%	0,16	48,81	48,65	48,65	48,81	146	2
29/09/2026	-0,73%	-0,36	48,65	49,01	48,65	49,01	2K	3
28/09/2026	0,02%	0,01	49,01	49,33	48,90	49,33	196K	7
25/09/2026	-1,01%	-0,50	49,00	50,00	49,00	50,00	196K	8
24/09/2026	-1,02%	-0,51	49,50	49,90	49,50	50,09	27K	19
23/09/2026	0,91%	0,45	50,01	49,81	49,66	50,15	224K	18
22/09/2026	-1,53%	-0,77	49,56	51,15	49,56	51,43	404K	11
21/09/2026	-1,70%	-0,87	50,33	50,00	49,90	50,33	207K	9
18/09/2026	-3,05%	-1,61	51,20	51,84	51,20	51,84	37K	20
17/09/2026	-1,05%	-0,56	52,81	52,81	52,81	52,81	52	1
16/09/2026	0,00%	0,00	53,37	53,37	53,37	53,37	53	1
15/09/2026	-0,41%	-0,22	53,37	53,19	53,14	53,37	107K	6
14/09/2026	1,90%	1,00	53,59	53,37	53,37	53,59	107K	5
11/09/2026	-0,59%	-0,31	52,59	52,90	52,29	52,90	1K	5
10/09/2026	2,04%	1,06	52,90	52,90	52,90	52,90	634	1
09/09/2026	0,64%	0,33	51,84	51,49	51,49	51,84	517	4
08/09/2026	-6,33%	-3,48	51,51	53,25	51,51	53,25	995	7
04/09/2026	0,79%	0,43	54,99	54,99	54,99	54,99	604	2
03/09/2026	-2,34%	-1,31	54,56	55,18	54,55	55,18	767	5
02/09/2026	-0,75%	-0,42	55,87	56,86	55,87	56,86	2K	5
01/09/2026	-0,28%	-0,16	56,29	56,43	56,21	56,43	2K	3
31/08/2026	-0,34%	-0,19	56,45	56,45	56,45	56,45	3K	1
28/08/2026	-2,21%	-1,28	56,64	56,64	56,64	56,64	113	1
25/08/2026	-2,33%	-1,38	57,92	57,92	57,92	57,92	173	2
24/08/2026	-67,95%	-125,70	59,30	55,98	55,98	59,82	6K	8
21/08/2026	6,51%	11,31	185,00	174,00	173,69	185,00	2K	8
20/08/2026	0,00%	0,00	173,69	173,69	173,69	173,69	521	1
19/08/2026	1,76%	3,01	173,69	172,00	172,00	173,69	1K	4
18/08/2026	-5,71%	-10,33	170,68	170,51	170,51	170,68	4K	2
14/08/2026	2,59%	4,57	181,01	179,88	179,88	181,01	21K	5
13/08/2026	1,79%	3,11	176,44	175,00	175,00	176,60	2K	6
12/08/2026	2,05%	3,49	173,33	173,33	173,33	173,33	173	1
10/08/2026	-1,67%	-2,88	169,84	169,67	169,67	169,84	509	2
07/08/2026	2,81%	4,72	172,72	171,39	171,39	172,72	689	3
06/08/2026	0,11%	0,19	168,00	168,00	168,00	168,00	168	1
05/08/2026	-0,22%	-0,37	167,81	167,08	167,08	167,81	334	2
04/08/2026	0,11%	0,18	168,18	167,41	166,96	168,18	6K	4
03/08/2026	2,30%	3,78	168,00	168,00	168,00	168,00	35K	1
31/07/2026	-2,42%	-4,08	164,22	164,90	164,22	165,39	174K	7
28/07/2026	1,02%	1,70	168,30	169,20	166,60	171,19	353K	46
27/07/2026	0,70%	1,16	166,60	164,05	163,80	166,60	6K	5
24/07/2026	1,00%	1,64	165,44	165,76	164,03	165,76	546K	18
23/07/2026	-1,38%	-2,30	163,80	166,10	163,80	166,26	438K	56
22/07/2026	0,00%	0,00	166,10	166,10	166,10	166,10	1K	4
21/07/2026	-2,76%	-4,71	166,10	167,00	166,10	167,28	39K	30
20/07/2026	-0,01%	-0,02	170,81	170,83	169,80	170,83	1K	4
17/07/2026	-1,28%	-2,21	170,83	170,01	170,01	170,83	511	3
16/07/2026	3,64%	6,08	173,04	171,25	171,25	173,72	58K	10
15/07/2026	0,21%	0,35	166,96	166,96	166,96	166,96	166	1
14/07/2026	-3,35%	-5,78	166,61	166,50	165,50	166,61	56K	37
13/07/2026	0,71%	1,21	172,39	176,77	172,39	176,77	1K	4
10/07/2026	1,52%	2,56	171,18	168,99	168,25	171,18	169K	7
09/07/2026	0,28%	0,47	168,62	168,63	168,62	168,63	843	2
08/07/2026	-0,78%	-1,33	168,15	169,66	167,77	169,66	1K	4
07/07/2026	1,25%	2,09	169,48	169,75	169,48	173,00	105K	47
06/07/2026	-6,43%	-11,51	167,39	169,00	166,00	169,85	275K	55
02/07/2026	1,40%	2,47	178,90	179,47	178,90	179,47	358	2
01/07/2026	-0,75%	-1,34	176,43	176,43	176,43	176,43	176	1
30/06/2026	-2,04%	-3,71	177,77	183,05	177,77	183,05	2K	5
29/06/2026	-4,49%	-8,53	181,48	182,00	181,08	182,00	1K	3
26/06/2026	2,79%	5,15	190,01	190,01	190,01	190,01	190	1
25/06/2026	-0,75%	-1,40	184,86	185,23	184,51	185,23	554	3
24/06/2026	0,47%	0,87	186,26	188,10	186,26	188,10	2K	4
23/06/2026	1,47%	2,68	185,39	185,39	185,39	185,39	185	1
22/06/2026	-0,26%	-0,47	182,71	183,24	182,71	185,85	3K	3
18/06/2026	3,51%	6,21	183,18	183,18	183,18	183,18	183	1
17/06/2026	-4,09%	-7,55	176,97	180,54	176,97	180,54	1K	6
16/06/2026	-1,32%	-2,46	184,52	187,07	184,52	188,38	559	3
15/06/2026	-0,80%	-1,50	186,98	185,25	185,25	188,20	2K	4
12/06/2026	3,16%	5,77	188,48	182,02	182,02	188,48	1K	3
11/06/2026	0,51%	0,92	182,71	184,84	182,71	184,84	367	2
10/06/2026	0,08%	0,15	181,79	181,79	181,79	181,79	181	1
09/06/2026	-1,16%	-2,13	181,64	184,14	181,64	184,14	915	3
08/06/2026	1,02%	1,85	183,77	181,92	181,92	183,93	6K	6
05/06/2026	5,54%	9,55	181,92	181,92	181,92	181,92	181	1
03/06/2026	1,04%	1,77	172,37	172,37	172,37	172,37	200K	2
02/06/2026	-0,44%	-0,76	170,60	170,70	170,60	170,70	1K	2
01/06/2026	-3,74%	-6,65	171,36	173,89	171,36	173,89	1K	3
29/05/2026	-3,17%	-5,82	178,01	180,36	176,36	180,36	129K	9
27/05/2026	-1,03%	-1,92	183,83	189,99	183,83	189,99	3K	5
25/05/2026	-1,43%	-2,69	185,75	189,31	185,75	189,31	3K	3
22/05/2026	-0,01%	-0,02	188,44	189,98	187,73	189,98	2K	5
21/05/2026	0,39%	0,74	188,46	186,86	186,86	188,48	563	3
20/05/2026	2,28%	4,18	187,72	185,85	185,85	187,72	2K	5
19/05/2026	1,86%	3,35	183,54	183,54	183,54	183,54	183	1
15/05/2026	4,94%	8,48	180,19	180,56	180,19	180,56	1K	2
13/05/2026	-2,40%	-4,22	171,71	177,69	170,51	177,69	104K	11
12/05/2026	0,34%	0,60	175,93	175,93	175,93	175,93	26K	1
11/05/2026	-3,19%	-5,77	175,33	176,40	175,33	178,28	3K	5
08/05/2026	-1,83%	-3,38	181,10	182,19	181,10	182,19	2K	2
07/05/2026	-1,84%	-3,45	184,48	184,10	184,10	184,48	1K	2
06/05/2026	2,35%	4,32	187,93	187,93	187,93	187,93	375	1
05/05/2026	-0,01%	-0,02	183,61	183,83	183,43	183,83	38K	4
04/05/2026	-5,53%	-10,75	183,63	188,58	183,63	188,58	10K	5
30/04/2026	3,65%	6,85	194,38	194,40	194,38	194,40	388	2
29/04/2026	-5,29%	-10,47	187,53	194,55	187,53	194,55	39K	4
28/04/2026	2,59%	5,00	198,00	198,00	197,00	198,00	40K	6
24/04/2026	-3,46%	-6,92	193,00	192,46	192,46	193,00	770	2
23/04/2026	2,62%	5,10	199,92	190,92	190,92	200,19	984	5
22/04/2026	-2,49%	-4,98	194,82	197,60	194,82	197,60	3K	5
20/04/2026	-1,52%	-3,08	199,80	202,88	199,80	202,88	2K	4
17/04/2026	-0,35%	-0,71	202,88	203,71	202,88	203,71	10K	2
16/04/2026	-0,07%	-0,14	203,59	203,17	203,17	203,59	10K	2
15/04/2026	-1,71%	-3,55	203,73	204,96	203,60	204,96	12K	3
14/04/2026	0,41%	0,85	207,28	207,28	207,28	207,28	414	1
13/04/2026	-0,51%	-1,05	206,43	211,11	206,43	211,11	10K	3
10/04/2026	4,25%	8,46	207,48	210,83	207,40	210,83	3K	5
06/04/2026	1,95%	3,80	199,02	198,00	198,00	199,02	2K	4
02/04/2026	-0,85%	-1,68	195,22	195,22	195,22	195,22	195	1
01/04/2026	0,95%	1,85	196,90	196,90	196,90	196,90	1K	1
31/03/2026	-1,70%	-3,37	195,05	195,05	195,05	195,05	390	2
30/03/2026	-0,79%	-1,57	198,42	197,81	197,81	198,50	4K	3
27/03/2026	-	-	199,99	197,77	197,77	199,99	2K	3

Date,Open,High,Low,Close,Volume
30-Oct-26,60.20,60.90,60.01,60.90,120038
29-Oct-26,59.00,61.45,59.00,59.01,46148
28-Oct-26,57.06,62.39,57.06,62.39,75093
27-Oct-26,58.50,59.16,57.84,58.32,265323
26-Oct-26,63.12,63.12,61.32,61.51,93154
23-Oct-26,58.15,58.31,57.55,57.55,132657
22-Oct-26,55.66,58.08,55.66,58.08,3240
21-Oct-26,54.96,54.96,54.96,54.96,1703
20-Oct-26,55.62,55.62,55.60,55.60,111
19-Oct-26,55.00,55.45,55.00,55.00,125968
16-Oct-26,55.55,55.74,55.00,55.00,115329
15-Oct-26,55.05,55.40,54.85,55.15,94553
14-Oct-26,53.39,53.55,53.05,53.50,66774
13-Oct-26,53.25,53.50,53.00,53.39,242070
09-Oct-26,51.43,51.55,50.96,50.96,157872
08-Oct-26,49.80,51.60,49.80,51.60,103460
07-Oct-26,48.89,49.35,48.31,49.35,342182
06-Oct-26,47.57,48.31,47.00,48.31,64769
05-Oct-26,48.00,48.00,46.02,47.31,1386
02-Oct-26,48.74,49.05,48.67,49.05,195381
01-Oct-26,48.81,48.81,48.81,48.81,48
30-Sep-26,48.65,48.81,48.65,48.81,146
29-Sep-26,49.01,49.01,48.65,48.65,2155
28-Sep-26,49.33,49.33,48.90,49.01,196312
25-Sep-26,50.00,50.00,49.00,49.00,196452
24-Sep-26,49.90,50.09,49.50,49.50,27421
23-Sep-26,49.81,50.15,49.66,50.01,223811
22-Sep-26,51.15,51.43,49.56,49.56,404082
21-Sep-26,50.00,50.33,49.90,50.33,207383
18-Sep-26,51.84,51.84,51.20,51.20,36776
17-Sep-26,52.81,52.81,52.81,52.81,52
16-Sep-26,53.37,53.37,53.37,53.37,53
15-Sep-26,53.19,53.37,53.14,53.37,106509
14-Sep-26,53.37,53.59,53.37,53.59,106979
11-Sep-26,52.90,52.90,52.29,52.59,1054
10-Sep-26,52.90,52.90,52.90,52.90,634
09-Sep-26,51.49,51.84,51.49,51.84,517
08-Sep-26,53.25,53.25,51.51,51.51,995
04-Sep-26,54.99,54.99,54.99,54.99,604
03-Sep-26,55.18,55.18,54.55,54.56,767
02-Sep-26,56.86,56.86,55.87,55.87,1905
01-Sep-26,56.43,56.43,56.21,56.29,2024
31-Aug-26,56.45,56.45,56.45,56.45,3274
28-Aug-26,56.64,56.64,56.64,56.64,113
25-Aug-26,57.92,57.92,57.92,57.92,173
24-Aug-26,55.98,59.82,55.98,59.30,5779
21-Aug-26,174.00,185.00,173.69,185.00,1955
20-Aug-26,173.69,173.69,173.69,173.69,521
19-Aug-26,172.00,173.69,172.00,173.69,1207
18-Aug-26,170.51,170.68,170.51,170.68,4096
14-Aug-26,179.88,181.01,179.88,181.01,20548
13-Aug-26,175.00,176.60,175.00,176.44,1937
12-Aug-26,173.33,173.33,173.33,173.33,173
10-Aug-26,169.67,169.84,169.67,169.84,509
07-Aug-26,171.39,172.72,171.39,172.72,689
06-Aug-26,168.00,168.00,168.00,168.00,168
05-Aug-26,167.08,167.81,167.08,167.81,334
04-Aug-26,167.41,168.18,166.96,168.18,5870
03-Aug-26,168.00,168.00,168.00,168.00,35448
31-Jul-26,164.90,165.39,164.22,164.22,173628
28-Jul-26,169.20,171.19,166.60,168.30,352681
27-Jul-26,164.05,166.60,163.80,166.60,6247
24-Jul-26,165.76,165.76,164.03,165.44,545927
23-Jul-26,166.10,166.26,163.80,163.80,437969
22-Jul-26,166.10,166.10,166.10,166.10,1164
21-Jul-26,167.00,167.28,166.10,166.10,39315
20-Jul-26,170.83,170.83,169.80,170.81,1192
17-Jul-26,170.01,170.83,170.01,170.83,511
16-Jul-26,171.25,173.72,171.25,173.04,57915
15-Jul-26,166.96,166.96,166.96,166.96,166
14-Jul-26,166.50,166.61,165.50,166.61,56303
13-Jul-26,176.77,176.77,172.39,172.39,1224
10-Jul-26,168.99,171.18,168.25,171.18,169125
09-Jul-26,168.63,168.63,168.62,168.62,843
08-Jul-26,169.66,169.66,167.77,168.15,1350
07-Jul-26,169.75,173.00,169.48,169.48,105146
06-Jul-26,169.00,169.85,166.00,167.39,274826
02-Jul-26,179.47,179.47,178.90,178.90,358
01-Jul-26,176.43,176.43,176.43,176.43,176
30-Jun-26,183.05,183.05,177.77,177.77,1798
29-Jun-26,182.00,182.00,181.08,181.48,1089
26-Jun-26,190.01,190.01,190.01,190.01,190
25-Jun-26,185.23,185.23,184.51,184.86,554
24-Jun-26,188.10,188.10,186.26,186.26,2441
23-Jun-26,185.39,185.39,185.39,185.39,185
22-Jun-26,183.24,185.85,182.71,182.71,3117
18-Jun-26,183.18,183.18,183.18,183.18,183
17-Jun-26,180.54,180.54,176.97,176.97,1070
16-Jun-26,187.07,188.38,184.52,184.52,559
15-Jun-26,185.25,188.20,185.25,186.98,2048
12-Jun-26,182.02,188.48,182.02,188.48,1122
11-Jun-26,184.84,184.84,182.71,182.71,367
10-Jun-26,181.79,181.79,181.79,181.79,181
09-Jun-26,184.14,184.14,181.64,181.64,915
08-Jun-26,181.92,183.93,181.92,183.77,6009
05-Jun-26,181.92,181.92,181.92,181.92,181
03-Jun-26,172.37,172.37,172.37,172.37,199949
02-Jun-26,170.70,170.70,170.60,170.60,1194
01-Jun-26,173.89,173.89,171.36,171.36,1033
29-May-26,180.36,180.36,176.36,178.01,128932
27-May-26,189.99,189.99,183.83,183.83,2622
25-May-26,189.31,189.31,185.75,185.75,2989
22-May-26,189.98,189.98,187.73,188.44,1695
21-May-26,186.86,188.48,186.86,188.46,563
20-May-26,185.85,187.72,185.85,187.72,2248
19-May-26,183.54,183.54,183.54,183.54,183
15-May-26,180.56,180.56,180.19,180.19,1261
13-May-26,177.69,177.69,170.51,171.71,103788
12-May-26,175.93,175.93,175.93,175.93,26389
11-May-26,176.40,178.28,175.33,175.33,2815
08-May-26,182.19,182.19,181.10,181.10,2003
07-May-26,184.10,184.48,184.10,184.48,1106
06-May-26,187.93,187.93,187.93,187.93,375
05-May-26,183.83,183.83,183.43,183.61,37604
04-May-26,188.58,188.58,183.63,183.63,9751
30-Apr-26,194.40,194.40,194.38,194.38,388
29-Apr-26,194.55,194.55,187.53,187.53,38508
28-Apr-26,198.00,198.00,197.00,198.00,39995
24-Apr-26,192.46,193.00,192.46,193.00,770
23-Apr-26,190.92,200.19,190.92,199.92,984
22-Apr-26,197.60,197.60,194.82,194.82,2756
20-Apr-26,202.88,202.88,199.80,199.80,1603
17-Apr-26,203.71,203.71,202.88,202.88,10388
16-Apr-26,203.17,203.59,203.17,203.59,10177
15-Apr-26,204.96,204.96,203.60,203.73,12022
14-Apr-26,207.28,207.28,207.28,207.28,414
13-Apr-26,211.11,211.11,206.43,206.43,9500
10-Apr-26,210.83,210.83,207.40,207.48,2719
06-Apr-26,198.00,199.02,198.00,199.02,2384
02-Apr-26,195.22,195.22,195.22,195.22,195
01-Apr-26,196.90,196.90,196.90,196.90,1181
31-Mar-26,195.05,195.05,195.05,195.05,390
30-Mar-26,197.81,198.50,197.81,198.42,3770
27-Mar-26,197.77,199.99,197.77,199.99,1795

*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