Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
STGUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.4848 | 0.0279 | 6.11% | 0.4569 | 0.5236 | 0.4441 | 28,490,935.00 |
| 21 May 2024 | 0.4569 | -0.0114 | -2.43% | 0.4687 | 0.4839 | 0.4509 | 10,215,640.00 |
| 20 May 2024 | 0.4683 | 0.0278 | 6.31% | 0.4418 | 0.470 | 0.4346 | 6,023,851.00 |
| 19 May 2024 | 0.4405 | -0.0144 | -3.17% | 0.4555 | 0.4639 | 0.4371 | 4,556,791.00 |
| 18 May 2024 | 0.4549 | -0.0089 | -1.92% | 0.4641 | 0.4683 | 0.4534 | 2,453,393.00 |
| 17 May 2024 | 0.4638 | 0.0148 | 3.30% | 0.4493 | 0.4712 | 0.4474 | 4,089,458.00 |
| 16 May 2024 | 0.449 | -0.0091 | -1.99% | 0.4566 | 0.4634 | 0.436 | 3,866,020.00 |
| 15 May 2024 | 0.4581 | 0.0225 | 5.17% | 0.4366 | 0.4602 | 0.4343 | 5,505,040.00 |
| 14 May 2024 | 0.4356 | -0.0212 | -4.64% | 0.4561 | 0.4629 | 0.430 | 7,170,705.00 |
| 13 May 2024 | 0.4568 | -0.0106 | -2.27% | 0.4713 | 0.4713 | 0.4435 | 4,418,590.00 |
| 12 May 2024 | 0.4674 | -0.0011 | -0.23% | 0.4678 | 0.4771 | 0.4657 | 2,481,445.00 |
| 11 May 2024 | 0.4685 | 0.0071 | 1.54% | 0.4608 | 0.4726 | 0.4581 | 3,104,429.00 |
| 10 May 2024 | 0.4614 | -0.0227 | -4.69% | 0.4844 | 0.4877 | 0.4554 | 6,497,409.00 |
| 09 May 2024 | 0.4841 | 0.0129 | 2.74% | 0.4707 | 0.4877 | 0.4652 | 5,670,385.00 |
| 08 May 2024 | 0.4712 | -0.0058 | -1.22% | 0.476 | 0.4841 | 0.4629 | 6,469,023.00 |
| 07 May 2024 | 0.477 | -0.0104 | -2.13% | 0.4874 | 0.4934 | 0.4748 | 8,675,466.00 |
| 06 May 2024 | 0.4874 | -0.0227 | -4.45% | 0.5101 | 0.521 | 0.4862 | 12,826,738.00 |
| 05 May 2024 | 0.5101 | -0.0024 | -0.47% | 0.5125 | 0.524 | 0.5002 | 5,826,253.00 |
| 04 May 2024 | 0.5125 | -0.0086 | -1.65% | 0.5211 | 0.5264 | 0.5116 | 5,537,328.00 |
| 03 May 2024 | 0.5211 | 0.0124 | 2.44% | 0.5084 | 0.526 | 0.5006 | 9,117,548.00 |
| 02 May 2024 | 0.5087 | 0.0103 | 2.07% | 0.4968 | 0.5219 | 0.4942 | 13,823,103.00 |
| 01 May 2024 | 0.4984 | -0.0006 | -0.12% | 0.4986 | 0.5023 | 0.475 | 8,025,029.00 |
| 30 Abr 2024 | 0.499 | -0.0228 | -4.37% | 0.5215 | 0.5312 | 0.474 | 10,402,704.00 |
| 29 Abr 2024 | 0.5218 | -0.008 | -1.51% | 0.5273 | 0.5333 | 0.5061 | 10,014,862.00 |
| 28 Abr 2024 | 0.5298 | -0.0021 | -0.39% | 0.5306 | 0.5439 | 0.527 | 4,478,603.00 |
| 27 Abr 2024 | 0.5319 | 0.0038 | 0.72% | 0.5284 | 0.536 | 0.5041 | 9,751,659.00 |
| 26 Abr 2024 | 0.5281 | -0.0124 | -2.29% | 0.5403 | 0.542 | 0.5244 | 5,356,146.00 |
| 25 Abr 2024 | 0.5405 | -0.0001 | -0.02% | 0.5401 | 0.5523 | 0.524 | 7,687,589.00 |
| 24 Abr 2024 | 0.5406 | -0.0109 | -1.98% | 0.552 | 0.568 | 0.5343 | 8,858,425.00 |
| 23 Abr 2024 | 0.5515 | -0.0089 | -1.59% | 0.5608 | 0.5864 | 0.5477 | 9,588,593.00 |
| 22 Abr 2024 | 0.5604 | 0.0216 | 4.01% | 0.5409 | 0.5679 | 0.5337 | 11,654,818.00 |
| 21 Abr 2024 | 0.5388 | 0.0022 | 0.41% | 0.5375 | 0.5518 | 0.5228 | 6,865,834.00 |
| 20 Abr 2024 | 0.5366 | 0.0257 | 5.03% | 0.5099 | 0.5394 | 0.5025 | 7,277,179.00 |
| 19 Abr 2024 | 0.5109 | -0.0077 | -1.48% | 0.519 | 0.528 | 0.485 | 13,396,463.00 |
| 18 Abr 2024 | 0.5186 | 0.0095 | 1.87% | 0.510 | 0.5233 | 0.495 | 7,091,685.00 |
| 17 Abr 2024 | 0.5091 | -0.0047 | -0.91% | 0.514 | 0.5184 | 0.4887 | 7,359,679.00 |
| 16 Abr 2024 | 0.5138 | 0.0006 | 0.12% | 0.5107 | 0.5184 | 0.4909 | 11,516,880.00 |
| 15 Abr 2024 | 0.5132 | -0.0068 | -1.31% | 0.5147 | 0.5441 | 0.4899 | 25,108,895.00 |
| 14 Abr 2024 | 0.520 | 0.0192 | 3.83% | 0.5021 | 0.5244 | 0.4729 | 18,938,584.00 |
| 13 Abr 2024 | 0.5008 | -0.0793 | -13.67% | 0.5795 | 0.5853 | 0.4515 | 24,900,363.00 |
| 12 Abr 2024 | 0.5801 | -0.1408 | -19.53% | 0.7226 | 0.7318 | 0.550 | 22,364,191.00 |
| 11 Abr 2024 | 0.7209 | -0.0215 | -2.90% | 0.7427 | 0.7474 | 0.7153 | 5,172,695.00 |
| 10 Abr 2024 | 0.7424 | -0.0123 | -1.63% | 0.7545 | 0.7637 | 0.711 | 7,991,760.00 |
| 09 Abr 2024 | 0.7547 | -0.0494 | -6.14% | 0.8034 | 0.8103 | 0.7451 | 8,598,654.00 |
| 08 Abr 2024 | 0.8041 | 0.0366 | 4.77% | 0.7659 | 0.829 | 0.7625 | 16,443,297.00 |
| 07 Abr 2024 | 0.7675 | 0.0198 | 2.65% | 0.7465 | 0.7838 | 0.7283 | 8,193,746.00 |
| 06 Abr 2024 | 0.7477 | 0.0042 | 0.56% | 0.7426 | 0.7511 | 0.7332 | 4,325,693.00 |
| 05 Abr 2024 | 0.7435 | -0.0208 | -2.72% | 0.7652 | 0.7728 | 0.7226 | 11,548,354.00 |
| 04 Abr 2024 | 0.7643 | 0.0249 | 3.37% | 0.7384 | 0.800 | 0.734 | 24,546,575.00 |
| 03 Abr 2024 | 0.7394 | 0.0363 | 5.16% | 0.7024 | 0.7422 | 0.6873 | 10,648,720.00 |
| 02 Abr 2024 | 0.7031 | -0.0474 | -6.32% | 0.7489 | 0.7554 | 0.6821 | 15,009,155.00 |
| 01 Abr 2024 | 0.7505 | -0.017 | -2.21% | 0.7706 | 0.8088 | 0.7263 | 19,871,734.00 |
| 31 Mar 2024 | 0.7675 | 0.0102 | 1.35% | 0.7581 | 0.7773 | 0.7525 | 5,884,551.00 |
| 30 Mar 2024 | 0.7573 | -0.0141 | -1.83% | 0.7715 | 0.7797 | 0.7491 | 6,921,953.00 |
| 29 Mar 2024 | 0.7714 | 0.0032 | 0.42% | 0.7674 | 0.7779 | 0.7307 | 13,137,009.00 |
| 28 Mar 2024 | 0.7682 | 0.0464 | 6.43% | 0.7245 | 0.7918 | 0.7187 | 11,706,727.00 |
| 27 Mar 2024 | 0.7218 | -0.0378 | -4.98% | 0.7608 | 0.7781 | 0.7147 | 12,692,070.00 |
| 26 Mar 2024 | 0.7596 | 0.0128 | 1.71% | 0.7477 | 0.7718 | 0.7413 | 13,001,479.00 |
| 25 Mar 2024 | 0.7468 | 0.0124 | 1.69% | 0.7328 | 0.7588 | 0.7295 | 13,844,523.00 |
| 24 Mar 2024 | 0.7344 | 0.0102 | 1.41% | 0.7224 | 0.7385 | 0.7143 | 7,516,054.00 |
| 23 Mar 2024 | 0.7242 | -0.0033 | -0.45% | 0.7282 | 0.7411 | 0.7218 | 9,177,209.00 |
| 22 Mar 2024 | 0.7275 | -0.0059 | -0.80% | 0.7341 | 0.7653 | 0.709 | 14,761,942.00 |
| 21 Mar 2024 | 0.7334 | 0.0103 | 1.42% | 0.7217 | 0.7553 | 0.714 | 14,971,117.00 |
| 20 Mar 2024 | 0.7231 | 0.0396 | 5.79% | 0.6822 | 0.7249 | 0.6472 | 16,867,399.00 |
| 19 Mar 2024 | 0.6835 | -0.0774 | -10.17% | 0.759 | 0.7688 | 0.668 | 21,456,522.00 |
| 18 Mar 2024 | 0.7609 | -0.0278 | -3.52% | 0.7892 | 0.8858 | 0.7559 | 24,798,272.00 |
| 17 Mar 2024 | 0.7887 | 0.0276 | 3.63% | 0.7668 | 0.7928 | 0.7231 | 14,059,729.00 |
| 16 Mar 2024 | 0.7611 | -0.0429 | -5.34% | 0.8049 | 0.8396 | 0.7446 | 13,425,776.00 |
| 15 Mar 2024 | 0.804 | -0.0275 | -3.31% | 0.8327 | 0.8456 | 0.7434 | 24,762,357.00 |
| 14 Mar 2024 | 0.8315 | -0.0071 | -0.85% | 0.8357 | 0.8556 | 0.7809 | 12,220,373.00 |
| 13 Mar 2024 | 0.8386 | 0.0036 | 0.43% | 0.8351 | 0.8956 | 0.8285 | 15,704,359.00 |
| 12 Mar 2024 | 0.835 | 0.0184 | 2.25% | 0.8164 | 0.8498 | 0.7849 | 14,224,696.00 |
| 11 Mar 2024 | 0.8166 | 0.0546 | 7.17% | 0.771 | 0.8431 | 0.7454 | 28,226,115.00 |
| 10 Mar 2024 | 0.762 | 0.0149 | 1.99% | 0.7458 | 0.763 | 0.7222 | 11,963,357.00 |
| 09 Mar 2024 | 0.7471 | 0.0167 | 2.29% | 0.7311 | 0.7688 | 0.7276 | 10,016,343.00 |
| 08 Mar 2024 | 0.7304 | -0.0031 | -0.42% | 0.7329 | 0.7414 | 0.6908 | 10,455,570.00 |
| 07 Mar 2024 | 0.7335 | 0.0441 | 6.40% | 0.6842 | 0.7427 | 0.6778 | 13,761,835.00 |
| 06 Mar 2024 | 0.6894 | 0.042 | 6.49% | 0.6476 | 0.6949 | 0.6307 | 14,483,014.00 |
| 05 Mar 2024 | 0.6474 | -0.0412 | -5.98% | 0.687 | 0.7238 | 0.5809 | 14,872,129.00 |
| 04 Mar 2024 | 0.6886 | -0.0173 | -2.45% | 0.708 | 0.7209 | 0.6765 | 13,961,821.00 |
| 03 Mar 2024 | 0.7059 | -0.0277 | -3.78% | 0.7322 | 0.7352 | 0.6888 | 7,880,691.00 |
| 02 Mar 2024 | 0.7336 | 0.0124 | 1.72% | 0.7226 | 0.7352 | 0.7054 | 9,139,328.00 |
| 01 Mar 2024 | 0.7212 | 0.0444 | 6.56% | 0.6754 | 0.7541 | 0.671 | 21,427,324.00 |
| 29 Feb 2024 | 0.6768 | 0.0228 | 3.49% | 0.6551 | 0.7031 | 0.6498 | 13,923,324.00 |
| 28 Feb 2024 | 0.654 | -0.0269 | -3.95% | 0.680 | 0.7066 | 0.6273 | 15,194,089.00 |
| 27 Feb 2024 | 0.6809 | 0.0082 | 1.22% | 0.6745 | 0.6934 | 0.6638 | 12,541,210.00 |
| 26 Feb 2024 | 0.6727 | 0.0154 | 2.34% | 0.6565 | 0.6818 | 0.6471 | 11,150,732.00 |
| 25 Feb 2024 | 0.6573 | -0.0064 | -0.96% | 0.6635 | 0.6721 | 0.6494 | 4,683,258.00 |
| 24 Feb 2024 | 0.6637 | 0.0188 | 2.92% | 0.6449 | 0.6742 | 0.6304 | 6,352,487.00 |
| 23 Feb 2024 | 0.6449 | -0.008 | -1.23% | 0.6513 | 0.6595 | 0.6307 | 8,009,777.00 |
