Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 478.00 | 0.80 | 0.17% | 475.00 | 480.00 | 467.60 | 4,615,759 |
| 20 May 2024 | 477.20 | -0.20 | -0.04% | 477.40 | 481.00 | 472.80 | 1,277,644 |
| 17 May 2024 | 477.40 | -4.20 | -0.87% | 479.40 | 481.40 | 474.00 | 2,978,626 |
| 16 May 2024 | 481.60 | -3.80 | -0.78% | 486.20 | 487.60 | 477.00 | 1,484,265 |
| 15 May 2024 | 485.40 | -11.40 | -2.29% | 498.00 | 502.00 | 472.40 | 3,538,323 |
| 14 May 2024 | 496.80 | 11.80 | 2.43% | 485.00 | 499.80 | 485.00 | 1,590,805 |
| 13 May 2024 | 485.00 | 0.20 | 0.04% | 483.60 | 487.60 | 481.40 | 6,294,636 |
| 10 May 2024 | 484.80 | 14.80 | 3.15% | 471.20 | 485.40 | 469.80 | 2,115,676 |
| 09 May 2024 | 470.00 | 5.40 | 1.16% | 465.00 | 473.20 | 462.40 | 1,140,965 |
| 08 May 2024 | 464.60 | 6.80 | 1.49% | 459.40 | 465.60 | 457.80 | 1,597,915 |
| 07 May 2024 | 457.80 | 10.20 | 2.28% | 459.40 | 461.40 | 450.00 | 1,842,908 |
| 03 May 2024 | 447.60 | 13.00 | 2.99% | 438.00 | 452.20 | 433.20 | 2,323,181 |
| 02 May 2024 | 434.60 | 1.40 | 0.32% | 433.00 | 439.60 | 430.60 | 3,042,968 |
| 01 May 2024 | 433.20 | -2.40 | -0.55% | 432.00 | 440.40 | 431.00 | 1,372,068 |
| 30 Abr 2024 | 435.60 | -9.20 | -2.07% | 445.40 | 458.80 | 431.40 | 4,818,511 |
| 29 Abr 2024 | 444.80 | 9.40 | 2.16% | 439.00 | 446.40 | 435.00 | 3,056,587 |
| 26 Abr 2024 | 435.40 | 14.40 | 3.42% | 426.00 | 437.20 | 426.00 | 2,651,632 |
| 25 Abr 2024 | 421.00 | -23.00 | -5.18% | 435.20 | 436.40 | 418.80 | 3,308,372 |
| 24 Abr 2024 | 444.00 | -0.20 | -0.05% | 446.00 | 448.00 | 439.20 | 3,053,035 |
| 23 Abr 2024 | 444.20 | 12.80 | 2.97% | 440.00 | 444.20 | 435.00 | 3,510,986 |
| 22 Abr 2024 | 431.40 | 8.40 | 1.99% | 434.20 | 435.20 | 424.20 | 4,720,291 |
| 19 Abr 2024 | 423.00 | 5.40 | 1.29% | 412.80 | 423.00 | 406.40 | 2,425,212 |
| 18 Abr 2024 | 417.60 | 6.60 | 1.61% | 413.60 | 418.20 | 408.60 | 1,558,803 |
| 17 Abr 2024 | 411.00 | 9.00 | 2.24% | 399.00 | 412.40 | 393.60 | 2,171,416 |
| 16 Abr 2024 | 402.00 | -13.20 | -3.18% | 405.40 | 409.20 | 401.40 | 2,264,493 |
| 15 Abr 2024 | 415.20 | -0.60 | -0.14% | 412.00 | 421.80 | 412.00 | 1,675,254 |
| 12 Abr 2024 | 415.80 | -13.40 | -3.12% | 433.60 | 433.60 | 414.80 | 2,236,429 |
| 11 Abr 2024 | 429.20 | -2.60 | -0.60% | 430.00 | 436.60 | 429.20 | 1,822,396 |
| 10 Abr 2024 | 431.80 | -9.20 | -2.09% | 445.00 | 445.00 | 428.20 | 3,429,951 |
| 09 Abr 2024 | 441.00 | 12.80 | 2.99% | 421.60 | 441.00 | 420.00 | 2,217,121 |
| 08 Abr 2024 | 428.20 | -1.20 | -0.28% | 427.60 | 435.60 | 424.60 | 1,889,725 |
| 05 Abr 2024 | 429.40 | -19.20 | -4.28% | 440.20 | 442.40 | 426.40 | 5,011,395 |
| 04 Abr 2024 | 448.60 | -11.00 | -2.39% | 459.20 | 462.00 | 445.60 | 1,848,942 |
| 03 Abr 2024 | 459.60 | 2.40 | 0.52% | 455.80 | 462.60 | 452.00 | 2,860,055 |
| 02 Abr 2024 | 457.20 | -7.30 | -1.57% | 460.00 | 472.80 | 456.40 | 2,395,948 |
| 28 Mar 2024 | 464.50 | 12.20 | 2.70% | 456.70 | 464.50 | 449.80 | 2,128,074 |
| 27 Mar 2024 | 452.30 | -10.90 | -2.35% | 463.20 | 464.20 | 447.70 | 3,029,526 |
| 26 Mar 2024 | 463.20 | -6.80 | -1.45% | 465.10 | 469.20 | 459.20 | 6,515,152 |
| 25 Mar 2024 | 470.00 | 11.40 | 2.49% | 455.00 | 471.30 | 455.00 | 2,230,818 |
| 22 Mar 2024 | 458.60 | -2.90 | -0.63% | 451.30 | 463.70 | 448.00 | 4,854,563 |
| 21 Mar 2024 | 461.50 | 24.30 | 5.56% | 447.40 | 465.40 | 442.90 | 6,802,374 |
| 20 Mar 2024 | 437.20 | 18.90 | 4.52% | 415.10 | 439.20 | 414.90 | 4,278,840 |
| 19 Mar 2024 | 418.30 | 3.00 | 0.72% | 411.30 | 418.30 | 408.10 | 5,327,651 |
| 18 Mar 2024 | 415.30 | -10.00 | -2.35% | 427.60 | 431.60 | 414.20 | 4,915,198 |
| 15 Mar 2024 | 425.30 | -3.10 | -0.72% | 427.30 | 437.80 | 425.30 | 8,493,228 |
| 14 Mar 2024 | 428.40 | -7.90 | -1.81% | 435.80 | 441.10 | 420.20 | 7,270,311 |
| 13 Mar 2024 | 436.30 | -11.30 | -2.52% | 448.30 | 450.00 | 432.70 | 3,271,208 |
| 12 Mar 2024 | 447.60 | -6.10 | -1.34% | 460.30 | 462.30 | 445.20 | 3,901,056 |
| 11 Mar 2024 | 453.70 | -16.70 | -3.55% | 469.00 | 470.30 | 452.90 | 4,305,001 |
| 08 Mar 2024 | 470.40 | -10.50 | -2.18% | 481.60 | 486.80 | 466.70 | 2,131,875 |
| 07 Mar 2024 | 480.90 | 0.10 | 0.02% | 478.60 | 488.20 | 475.90 | 2,373,323 |
| 06 Mar 2024 | 480.80 | -3.50 | -0.72% | 487.00 | 488.90 | 471.50 | 2,111,149 |
| 05 Mar 2024 | 484.30 | -6.90 | -1.40% | 485.80 | 495.00 | 483.80 | 4,446,850 |
| 04 Mar 2024 | 491.20 | -20.60 | -4.03% | 509.40 | 510.00 | 486.30 | 6,104,100 |
| 01 Mar 2024 | 511.80 | 8.80 | 1.75% | 503.80 | 513.20 | 490.80 | 5,719,376 |
| 29 Feb 2024 | 503.00 | -2.80 | -0.55% | 516.00 | 546.40 | 502.00 | 10,390,087 |
| 28 Feb 2024 | 505.80 | -115.20 | -18.55% | 493.60 | 509.40 | 410.40 | 13,629,161 |
| 27 Feb 2024 | 621.00 | 3.20 | 0.52% | 618.20 | 624.20 | 614.00 | 1,776,827 |
| 26 Feb 2024 | 617.80 | -25.20 | -3.92% | 644.80 | 647.40 | 617.80 | 1,060,299 |
| 23 Feb 2024 | 643.00 | -19.60 | -2.96% | 661.00 | 666.00 | 643.00 | 1,011,705 |
| 22 Feb 2024 | 662.60 | 2.40 | 0.36% | 660.40 | 666.60 | 658.60 | 1,360,370 |
