Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas STSL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mai 2024 | 65,60 | 1,99 | 3,12% | 63,60 | 69,1635 | 62,033 | 28 |
| 07 Mai 2024 | 63,6125 | 0,01 | 0,02% | 63,6125 | 63,6125 | 63,6125 | 0 |
| 03 Mai 2024 | 63,60 | -0,17 | -0,27% | 62,175 | 64,7975 | 61,103 | 14.040 |
| 02 Mai 2024 | 63,7695 | 0,11 | 0,18% | 62,532 | 65,183 | 60,449 | 106.250 |
| 01 Mai 2024 | 63,658 | 1,53 | 2,46% | 64,00 | 65,8795 | 61,8465 | 3.704 |
| 30 Abr 2024 | 62,1285 | 2,56 | 4,30% | 59,466 | 62,911 | 57,8985 | 301.983 |
| 29 Abr 2024 | 59,565 | -9,55 | -13,82% | 64,80 | 64,8595 | 59,4655 | 274.294 |
| 26 Abr 2024 | 69,1145 | -1,61 | -2,27% | 67,77 | 70,929 | 66,87 | 301.000 |
| 25 Abr 2024 | 70,7225 | -2,71 | -3,68% | 72,40 | 76,0415 | 69,809 | 32.614 |
| 24 Abr 2024 | 73,4275 | -9,06 | -10,98% | 71,00 | 75,265 | 69,77 | 325.836 |
| 23 Abr 2024 | 82,4885 | -3,60 | -4,18% | 84,863 | 86,9855 | 82,098 | 9.959 |
| 22 Abr 2024 | 86,087 | 5,64 | 7,02% | 83,70 | 87,9825 | 81,205 | 358.966 |
| 19 Abr 2024 | 80,443 | 0,89 | 1,11% | 81,546 | 83,6345 | 79,247 | 129.967 |
| 18 Abr 2024 | 79,557 | 2,45 | 3,18% | 78,261 | 80,9165 | 78,261 | 215.149 |
| 17 Abr 2024 | 77,1085 | 0,87 | 1,14% | 75,488 | 78,1875 | 74,537 | 58.575 |
| 16 Abr 2024 | 76,2375 | 3,77 | 5,20% | 74,931 | 78,111 | 74,931 | 48.124 |
| 15 Abr 2024 | 72,4695 | 2,50 | 3,57% | 71,20 | 73,701 | 69,166 | 44.317 |
| 12 Abr 2024 | 69,9695 | -0,54 | -0,77% | 69,9695 | 69,9695 | 69,9695 | 1.400 |
| 11 Abr 2024 | 70,5105 | 1,07 | 1,53% | 69,98 | 71,1155 | 67,577 | 16.765 |
| 10 Abr 2024 | 69,445 | 1,61 | 2,37% | 66,837 | 70,4455 | 65,4865 | 154 |
| 09 Abr 2024 | 67,837 | -0,61 | -0,89% | 69,159 | 70,4695 | 65,9695 | 147.012 |
| 08 Abr 2024 | 68,4435 | -5,25 | -7,12% | 68,971 | 70,1295 | 68,092 | 171.707 |
| 05 Abr 2024 | 73,6915 | 4,41 | 6,36% | 73,6915 | 73,6915 | 73,6915 | 0 |
| 04 Abr 2024 | 69,2835 | -1,98 | -2,77% | 70,347 | 70,553 | 69,1615 | 7.600 |
| 03 Abr 2024 | 71,259 | -1,17 | -1,61% | 71,259 | 71,259 | 71,259 | 0 |
| 02 Abr 2024 | 72,424 | 5,02 | 7,45% | 66,537 | 74,9495 | 66,537 | 45.733 |
| 28 Mar 2024 | 67,405 | 1,13 | 1,70% | 66,558 | 69,3515 | 66,0565 | 56.571 |
| 27 Mar 2024 | 66,2795 | 0,06 | 0,09% | 66,647 | 68,405 | 65,1845 | 604 |
| 26 Mar 2024 | 66,22 | -3,21 | -4,62% | 67,693 | 68,173 | 64,743 | 17.146 |
| 25 Mar 2024 | 69,429 | -1,34 | -1,90% | 71,179 | 71,4835 | 68,339 | 6.906 |
| 22 Mar 2024 | 70,771 | 2,25 | 3,29% | 70,463 | 74,436 | 69,244 | 69.000 |
| 21 Mar 2024 | 68,518 | -0,72 | -1,04% | 66,852 | 69,201 | 65,633 | 1 |
| 20 Mar 2024 | 69,2375 | 0,16 | 0,24% | 69,2375 | 69,2375 | 69,2375 | 0 |
| 19 Mar 2024 | 69,0745 | 0,19 | 0,28% | 69,40 | 71,12 | 67,5005 | 32.900 |
| 18 Mar 2024 | 68,8825 | -4,72 | -6,41% | 70,462 | 72,65 | 67,735 | 59.940 |
| 15 Mar 2024 | 73,601 | 0,47 | 0,64% | 72,20 | 75,746 | 72,11 | 86.619 |
| 14 Mar 2024 | 73,1295 | 3,93 | 5,69% | 70,621 | 73,56 | 68,2125 | 4.994 |
| 13 Mar 2024 | 69,195 | 2,32 | 3,48% | 66,601 | 70,5495 | 66,327 | 2 |
| 12 Mar 2024 | 66,871 | 0,35 | 0,52% | 66,108 | 71,6395 | 64,5505 | 1.358 |
| 11 Mar 2024 | 66,524 | -1,13 | -1,67% | 67,073 | 69,923 | 64,8615 | 705 |
| 08 Mar 2024 | 67,657 | 0,58 | 0,86% | 65,60 | 67,7355 | 63,235 | 185.885 |
| 07 Mar 2024 | 67,079 | -0,54 | -0,80% | 69,314 | 70,0225 | 66,094 | 233.673 |
| 06 Mar 2024 | 67,623 | 0,53 | 0,79% | 65,415 | 68,787 | 64,1515 | 405 |
| 05 Mar 2024 | 67,0935 | 3,99 | 6,32% | 65,60 | 67,8915 | 64,4005 | 24.660 |
| 04 Mar 2024 | 63,107 | 2,76 | 4,57% | 58,901 | 64,1815 | 58,388 | 11.519 |
| 01 Mar 2024 | 60,3495 | -0,35 | -0,58% | 60,3495 | 60,3495 | 60,3495 | 0 |
| 29 Fev 2024 | 60,70 | 1,75 | 2,97% | 58,90 | 62,0455 | 57,301 | 18.985 |
| 28 Fev 2024 | 58,95 | -0,80 | -1,34% | 61,244 | 61,55 | 58,532 | 3 |
| 27 Fev 2024 | 59,75 | -0,65 | -1,08% | 58,901 | 61,139 | 57,1755 | 10 |
| 26 Fev 2024 | 60,3995 | -1,80 | -2,89% | 60,79 | 60,79 | 60,30 | 12.200 |
| 23 Fev 2024 | 62,20 | -0,39 | -0,62% | 62,20 | 62,20 | 62,20 | 2.004 |
| 22 Fev 2024 | 62,589 | 0,04 | 0,06% | 61,55 | 64,5555 | 59,977 | 12.281 |
| 21 Fev 2024 | 62,55 | -0,35 | -0,56% | 60,999 | 62,6195 | 60,8365 | 2 |
| 20 Fev 2024 | 62,90 | 1,36 | 2,21% | 61,005 | 63,3505 | 60,2055 | 50.679 |
| 19 Fev 2024 | 61,541 | 0,99 | 1,64% | 61,541 | 61,541 | 61,541 | 0 |
| 16 Fev 2024 | 60,55 | -2,65 | -4,19% | 59,85 | 62,8005 | 58,1725 | 8.213 |
| 15 Fev 2024 | 63,20 | -3,10 | -4,68% | 63,00 | 63,6505 | 62,296 | 38.919 |
| 14 Fev 2024 | 66,30 | 0,05 | 0,08% | 66,30 | 66,30 | 66,30 | 0 |
| 13 Fev 2024 | 66,25 | 2,45 | 3,84% | 66,299 | 66,38 | 66,10 | 15.200 |
| 12 Fev 2024 | 63,80 | -0,10 | -0,16% | 63,40 | 64,2015 | 62,75 | 10.407 |
| 09 Fev 2024 | 63,90 | -0,20 | -0,31% | 63,00 | 64,00 | 62,95 | 48.837 |
