Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas STSM
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 13,04 | -0,64 | -4,68% | 13,33 | 13,39 | 12,82 | 22.116 |
| 03 Jul 2024 | 13,68 | -2,00 | -12,73% | 14,02 | 14,505 | 13,39 | 2.591 |
| 02 Jul 2024 | 15,675 | -0,51 | -3,12% | 15,675 | 15,675 | 15,675 | 0 |
| 01 Jul 2024 | 16,18 | 0,75 | 4,89% | 16,18 | 16,18 | 16,18 | 0 |
| 28 Jun 2024 | 15,425 | -0,90 | -5,48% | 15,425 | 15,425 | 15,425 | 0 |
| 27 Jun 2024 | 16,32 | -0,20 | -1,18% | 16,15 | 16,325 | 15,485 | 16.414 |
| 26 Jun 2024 | 16,515 | 0,09 | 0,55% | 15,65 | 17,655 | 14,43 | 37.040 |
| 25 Jun 2024 | 16,425 | -0,85 | -4,89% | 16,83 | 18,62 | 15,325 | 5.490 |
| 24 Jun 2024 | 17,27 | 1,64 | 10,46% | 16,09 | 18,30 | 14,745 | 34.399 |
| 21 Jun 2024 | 15,635 | 0,91 | 6,18% | 15,09 | 17,53 | 13,905 | 55.474 |
| 20 Jun 2024 | 14,725 | 2,64 | 21,79% | 12,92 | 14,90 | 12,425 | 48.285 |
| 19 Jun 2024 | 12,09 | -1,74 | -12,55% | 12,17 | 12,49 | 12,09 | 22.830 |
| 18 Jun 2024 | 13,825 | -1,43 | -9,34% | 14,50 | 15,68 | 12,61 | 82.952 |
| 17 Jun 2024 | 15,25 | -1,15 | -7,01% | 15,73 | 16,295 | 13,19 | 27.659 |
| 14 Jun 2024 | 16,40 | 0,06 | 0,37% | 16,24 | 16,56 | 15,28 | 1.750 |
| 13 Jun 2024 | 16,34 | 0,87 | 5,59% | 15,73 | 17,45 | 14,535 | 20.622 |
| 12 Jun 2024 | 15,475 | -3,44 | -18,16% | 17,81 | 18,90 | 15,08 | 54.629 |
| 11 Jun 2024 | 18,91 | 1,36 | 7,72% | 17,65 | 20,33 | 16,475 | 45.388 |
| 10 Jun 2024 | 17,555 | -1,60 | -8,35% | 19,07 | 21,53 | 17,43 | 20.742 |
| 07 Jun 2024 | 19,155 | -0,59 | -2,99% | 19,43 | 19,55 | 18,785 | 1.761 |
| 06 Jun 2024 | 19,745 | -0,29 | -1,42% | 18,83 | 20,745 | 17,08 | 15.124 |
| 05 Jun 2024 | 20,03 | -5,24 | -20,74% | 23,01 | 24,58 | 17,655 | 26.767 |
| 04 Jun 2024 | 25,27 | 1,10 | 4,55% | 25,27 | 25,27 | 25,27 | 0 |
| 03 Jun 2024 | 24,17 | -2,69 | -10,00% | 23,09 | 27,63 | 21,245 | 105.648 |
| 31 Mai 2024 | 26,855 | 1,90 | 7,59% | 26,26 | 29,00 | 23,455 | 800 |
| 30 Mai 2024 | 24,96 | 0,95 | 3,94% | 23,75 | 27,045 | 22,565 | 1.101 |
| 29 Mai 2024 | 24,015 | 1,96 | 8,89% | 24,17 | 24,255 | 23,965 | 100 |
| 28 Mai 2024 | 22,055 | 0,09 | 0,41% | 20,94 | 23,915 | 19,37 | 35.988 |
| 24 Mai 2024 | 21,965 | -0,31 | -1,37% | 21,71 | 26,135 | 21,13 | 23.661 |
| 23 Mai 2024 | 22,27 | -1,33 | -5,62% | 21,17 | 25,305 | 18,98 | 70.273 |
| 22 Mai 2024 | 23,595 | -1,21 | -4,86% | 23,47 | 26,27 | 21,345 | 20.760 |
| 21 Mai 2024 | 24,80 | 0,20 | 0,81% | 24,80 | 24,80 | 24,80 | 177 |
| 20 Mai 2024 | 24,60 | -0,85 | -3,34% | 24,81 | 28,835 | 23,70 | 12.885 |
| 17 Mai 2024 | 25,45 | 1,04 | 4,26% | 25,68 | 26,05 | 22,48 | 4.034 |
| 16 Mai 2024 | 24,41 | -0,03 | -0,12% | 24,80 | 26,875 | 22,615 | 997 |
| 15 Mai 2024 | 24,44 | -4,77 | -16,33% | 25,67 | 27,97 | 22,555 | 13.454 |
| 14 Mai 2024 | 29,21 | 0,00 | 0,00% | 29,21 | 29,21 | 29,21 | 0 |
| 13 Mai 2024 | 29,21 | 1,75 | 6,35% | 28,26 | 32,38 | 24,33 | 14.528 |
| 10 Mai 2024 | 27,465 | -5,01 | -15,44% | 30,63 | 34,485 | 23,22 | 24.480 |
| 09 Mai 2024 | 32,48 | -0,10 | -0,31% | 32,78 | 37,005 | 27,57 | 16.728 |
| 08 Mai 2024 | 32,58 | -0,24 | -0,73% | 31,99 | 38,985 | 28,525 | 1.391 |
| 07 Mai 2024 | 32,82 | -0,60 | -1,78% | 32,82 | 32,82 | 32,82 | 0 |
| 03 Mai 2024 | 33,415 | -4,80 | -12,55% | 37,25 | 41,955 | 28,295 | 54.979 |
| 02 Mai 2024 | 38,21 | -0,65 | -1,66% | 38,48 | 43,335 | 32,97 | 6.700 |
| 01 Mai 2024 | 38,855 | 3,39 | 9,54% | 38,27 | 43,51 | 31,435 | 10.575 |
| 30 Abr 2024 | 35,47 | -1,13 | -3,07% | 36,68 | 42,06 | 30,675 | 1.777 |
| 29 Abr 2024 | 36,595 | 0,27 | 0,74% | 36,30 | 41,21 | 35,81 | 500 |
| 26 Abr 2024 | 36,325 | -2,56 | -6,57% | 36,325 | 36,325 | 36,325 | 0 |
| 25 Abr 2024 | 38,88 | -2,66 | -6,39% | 42,76 | 49,715 | 38,88 | 2.395 |
| 24 Abr 2024 | 41,535 | 0,26 | 0,63% | 38,61 | 43,79 | 32,235 | 12.740 |
| 23 Abr 2024 | 41,275 | -4,84 | -10,49% | 41,275 | 41,275 | 41,275 | 0 |
| 22 Abr 2024 | 46,11 | 0,58 | 1,27% | 47,94 | 54,055 | 41,78 | 12.806 |
| 19 Abr 2024 | 45,53 | 5,32 | 13,23% | 43,67 | 47,06 | 42,505 | 586 |
| 18 Abr 2024 | 40,21 | 4,04 | 11,17% | 32,65 | 45,58 | 28,16 | 43.620 |
| 17 Abr 2024 | 36,17 | 0,11 | 0,31% | 35,06 | 40,02 | 29,805 | 16.323 |
| 16 Abr 2024 | 36,06 | 2,83 | 8,52% | 36,85 | 42,32 | 35,605 | 20.292 |
| 15 Abr 2024 | 33,23 | -0,29 | -0,87% | 32,68 | 37,41 | 27,49 | 32.888 |
| 12 Abr 2024 | 33,52 | 1,38 | 4,28% | 31,33 | 37,245 | 27,41 | 1.496 |
| 11 Abr 2024 | 32,145 | 1,75 | 5,76% | 32,145 | 32,145 | 32,145 | 0 |
| 10 Abr 2024 | 30,395 | -1,95 | -6,01% | 29,70 | 35,725 | 25,985 | 23.920 |
| 09 Abr 2024 | 32,34 | -0,10 | -0,29% | 30,93 | 35,305 | 26,44 | 15.360 |
| 08 Abr 2024 | 32,435 | -2,36 | -6,78% | 35,67 | 38,935 | 26,98 | 10.177 |
