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.
STCM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 17.50 | -1.50 | -7.89% | 19.00 | 19.00 | 17.50 | 404,610 |
| 01 May 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 61,285 |
| 30 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 18,684 |
| 29 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 6,782 |
| 26 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 25,598 |
| 25 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 83,482 |
| 24 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 11,001 |
| 23 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 79,035 |
| 22 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 167,286 |
| 19 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 25,658 |
| 18 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 10,062 |
| 17 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 8,026 |
| 16 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 18,299 |
| 15 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 34,123 |
| 12 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 400,890 |
| 11 Abr 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 184,622 |
| 10 Abr 2024 | 19.00 | 0.50 | 2.70% | 18.50 | 19.00 | 18.50 | 65,416 |
| 09 Abr 2024 | 18.50 | 0.50 | 2.78% | 18.00 | 18.50 | 18.00 | 134,122 |
| 08 Abr 2024 | 18.00 | 1.00 | 5.88% | 17.00 | 18.00 | 17.00 | 465,820 |
| 05 Abr 2024 | 17.00 | -3.50 | -17.07% | 21.00 | 21.00 | 16.00 | 1,404,932 |
| 04 Abr 2024 | 20.50 | 1.00 | 5.13% | 19.50 | 20.50 | 19.50 | 276,340 |
| 03 Abr 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 55,853 |
| 02 Abr 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 375,988 |
| 28 Mar 2024 | 19.50 | -2.00 | -9.30% | 21.50 | 21.50 | 19.50 | 365,431 |
| 27 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 41,999 |
| 26 Mar 2024 | 21.50 | 1.50 | 7.50% | 21.50 | 21.50 | 21.50 | 125,664 |
| 25 Mar 2024 | 20.00 | -1.50 | -6.98% | 21.50 | 21.50 | 20.00 | 65,589 |
| 22 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 82,583 |
| 21 Mar 2024 | 21.50 | -0.50 | -2.27% | 21.00 | 21.50 | 21.00 | 63,660 |
| 20 Mar 2024 | 22.00 | 1.25 | 6.02% | 20.75 | 22.00 | 20.75 | 152,911 |
| 19 Mar 2024 | 20.75 | -1.25 | -5.68% | 22.00 | 22.00 | 20.50 | 172,184 |
| 18 Mar 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 21.50 | 246,680 |
| 15 Mar 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 89,369 |
| 14 Mar 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 3,353 |
| 13 Mar 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 57,785 |
| 12 Mar 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 1,000 |
| 11 Mar 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 133,319 |
| 08 Mar 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 10,681 |
| 07 Mar 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 117,674 |
| 06 Mar 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 102,297 |
| 05 Mar 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 29,316 |
| 04 Mar 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 166,856 |
| 01 Mar 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 7,911 |
| 29 Feb 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 15,655 |
| 28 Feb 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 10,589 |
| 27 Feb 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 41,790 |
| 26 Feb 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 86,569 |
| 23 Feb 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 23,464 |
| 22 Feb 2024 | 22.00 | -1.00 | -4.35% | 23.00 | 23.00 | 22.00 | 54,174 |
| 21 Feb 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 1,141 |
| 20 Feb 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 22.50 | 128,891 |
| 19 Feb 2024 | 23.00 | 2.00 | 9.52% | 21.00 | 23.00 | 21.00 | 178,506 |
| 16 Feb 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 11,446 |
| 15 Feb 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 112,672 |
| 14 Feb 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 112,327 |
| 13 Feb 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 147,446 |
| 12 Feb 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 66,289 |
| 09 Feb 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 9,788 |
| 08 Feb 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 105,291 |
| 07 Feb 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 76,265 |
| 06 Feb 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 86,732 |
| 05 Feb 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 147,262 |
