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.
STHS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 8.821 | -0.04 | -0.47% | 8.819 | 8.8325 | 8.819 | 3,719 |
| 15 May 2024 | 8.8625 | 0.02 | 0.26% | 8.853 | 8.868 | 8.574 | 17,581 |
| 14 May 2024 | 8.8395 | 0.00 | 0.01% | 8.84 | 8.87 | 8.823 | 4,764 |
| 13 May 2024 | 8.8385 | 0.01 | 0.15% | 8.853 | 8.863 | 8.838 | 10,274 |
| 10 May 2024 | 8.8255 | -0.02 | -0.18% | 8.87 | 8.87 | 8.8145 | 1,623 |
| 09 May 2024 | 8.8415 | -0.01 | -0.14% | 8.882 | 8.882 | 8.8405 | 12,686 |
| 08 May 2024 | 8.854 | -0.01 | -0.06% | 8.865 | 8.865 | 8.846 | 10,065 |
| 07 May 2024 | 8.8595 | 0.01 | 0.16% | 8.87 | 8.87 | 8.853 | 85,331 |
| 03 May 2024 | 8.8455 | 0.04 | 0.49% | 8.797 | 8.90 | 8.797 | 3,050 |
| 02 May 2024 | 8.802 | 0.04 | 0.46% | 8.799 | 8.805 | 8.777 | 4,683 |
| 01 May 2024 | 8.7615 | 0.00 | 0.06% | 8.76 | 8.785 | 8.7395 | 13,430 |
| 30 Abr 2024 | 8.7565 | -0.02 | -0.28% | 8.783 | 8.783 | 8.746 | 76,775 |
| 29 Abr 2024 | 8.781 | 0.02 | 0.19% | 8.778 | 8.7825 | 8.759 | 3,839 |
| 26 Abr 2024 | 8.7645 | 0.04 | 0.49% | 8.73 | 8.7865 | 8.73 | 3,556 |
| 25 Abr 2024 | 8.7215 | -0.02 | -0.21% | 8.759 | 8.771 | 8.7045 | 6,813 |
| 24 Abr 2024 | 8.7395 | -0.02 | -0.21% | 8.752 | 8.752 | 8.729 | 3,744 |
| 23 Abr 2024 | 8.7575 | 0.03 | 0.38% | 8.75 | 8.763 | 8.7295 | 1,232 |
| 22 Abr 2024 | 8.724 | 0.02 | 0.28% | 8.715 | 8.7245 | 8.698 | 5,497 |
| 19 Abr 2024 | 8.70 | 0.00 | 0.02% | 8.675 | 8.703 | 8.671 | 5,872 |
| 18 Abr 2024 | 8.698 | -0.05 | -0.61% | 8.67 | 8.698 | 8.67 | 2,974 |
| 17 Abr 2024 | 8.751 | 0.01 | 0.10% | 8.749 | 8.759 | 8.7345 | 4,325 |
| 16 Abr 2024 | 8.742 | -0.03 | -0.39% | 8.775 | 8.775 | 8.72 | 5,695 |
| 15 Abr 2024 | 8.7765 | -0.01 | -0.11% | 8.765 | 8.812 | 8.765 | 6,188 |
| 12 Abr 2024 | 8.786 | 0.00 | 0.04% | 8.783 | 8.805 | 8.7755 | 11,214 |
| 11 Abr 2024 | 8.7825 | -0.03 | -0.34% | 8.812 | 9.175 | 8.776 | 8,168 |
| 10 Abr 2024 | 8.8125 | -0.04 | -0.48% | 8.876 | 9.1945 | 8.8025 | 21,204 |
| 09 Abr 2024 | 8.855 | 0.02 | 0.26% | 8.857 | 8.857 | 8.835 | 6,305 |
| 08 Abr 2024 | 8.832 | 0.00 | 0.01% | 8.829 | 8.8425 | 8.799 | 14,195 |
| 05 Abr 2024 | 8.831 | -0.01 | -0.10% | 8.833 | 8.833 | 8.8205 | 10,416 |
| 04 Abr 2024 | 8.84 | 0.02 | 0.24% | 8.84 | 8.84 | 8.84 | 7,390 |
| 03 Abr 2024 | 8.819 | -0.01 | -0.16% | 8.80 | 9.1845 | 8.7915 | 8,488 |
| 02 Abr 2024 | 8.833 | -0.04 | -0.46% | 8.862 | 9.22 | 8.813 | 33,458 |
| 28 Mar 2024 | 8.8735 | 0.02 | 0.24% | 8.872 | 8.8995 | 8.872 | 2,634 |
| 27 Mar 2024 | 8.8525 | 0.00 | 0.01% | 8.863 | 8.868 | 8.8425 | 6,654 |
| 26 Mar 2024 | 8.8515 | 0.01 | 0.14% | 8.846 | 8.8715 | 8.8435 | 25,457 |
| 25 Mar 2024 | 8.839 | -0.03 | -0.36% | 8.882 | 8.882 | 8.839 | 6,107 |
| 22 Mar 2024 | 8.8705 | -0.01 | -0.10% | 8.882 | 8.893 | 8.86 | 24,243 |
| 21 Mar 2024 | 8.8795 | -0.03 | -0.35% | 8.889 | 9.224 | 8.878 | 10,605 |
| 20 Mar 2024 | 8.911 | 0.01 | 0.16% | 8.924 | 8.924 | 8.91 | 1,608 |
| 19 Mar 2024 | 8.897 | 0.00 | 0.02% | 8.871 | 8.9125 | 8.871 | 5,682 |
| 18 Mar 2024 | 8.8955 | 0.00 | 0.01% | 8.891 | 8.9155 | 8.8905 | 17,675 |
| 15 Mar 2024 | 8.8945 | -0.01 | -0.16% | 8.904 | 8.904 | 8.8925 | 5,687 |
| 14 Mar 2024 | 8.909 | 0.00 | -0.04% | 8.916 | 8.946 | 8.9005 | 8,418 |
| 13 Mar 2024 | 8.913 | 0.01 | 0.13% | 8.885 | 8.9145 | 8.885 | 2,566 |
| 12 Mar 2024 | 8.9015 | 0.01 | 0.06% | 8.9015 | 8.9015 | 8.9015 | 6,534 |
| 11 Mar 2024 | 8.8965 | -0.01 | -0.12% | 8.934 | 8.934 | 8.8885 | 19,871 |
| 08 Mar 2024 | 8.907 | 0.01 | 0.08% | 8.921 | 9.224 | 8.8905 | 26,045 |
| 07 Mar 2024 | 8.8995 | 0.01 | 0.07% | 8.89 | 8.905 | 8.879 | 4,844 |
| 06 Mar 2024 | 8.893 | 0.00 | -0.03% | 8.886 | 8.896 | 8.877 | 665 |
| 05 Mar 2024 | 8.896 | 0.00 | 0.02% | 8.87 | 8.904 | 8.87 | 1,171 |
| 04 Mar 2024 | 8.894 | 0.02 | 0.26% | 8.873 | 8.9005 | 8.873 | 2,248 |
| 01 Mar 2024 | 8.8705 | 0.01 | 0.08% | 8.878 | 8.8865 | 8.839 | 12,114 |
| 29 Feb 2024 | 8.8635 | 0.02 | 0.27% | 8.859 | 9.19 | 8.825 | 2,283 |
| 28 Feb 2024 | 8.8395 | 0.01 | 0.10% | 8.827 | 8.8465 | 8.8235 | 1,379 |
| 27 Feb 2024 | 8.8305 | -0.01 | -0.08% | 8.843 | 8.845 | 8.821 | 3,387 |
| 26 Feb 2024 | 8.838 | -0.01 | -0.10% | 8.831 | 8.86 | 8.831 | 2,619 |
| 23 Feb 2024 | 8.8465 | 0.02 | 0.18% | 8.885 | 8.885 | 8.821 | 5,765 |
| 22 Feb 2024 | 8.831 | 0.01 | 0.10% | 8.823 | 9.1905 | 8.823 | 19,421 |
| 21 Feb 2024 | 8.822 | 0.01 | 0.10% | 8.812 | 8.8385 | 8.812 | 3,627 |
| 20 Feb 2024 | 8.813 | 0.00 | -0.03% | 8.831 | 8.8385 | 8.813 | 12,666 |
| 19 Feb 2024 | 8.816 | 0.00 | -0.05% | 8.816 | 8.829 | 8.816 | 12,784 |
