Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SBT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 5.30 | 0.26 | 5.16% | 5.06 | 5.33 | 5.05 | 89,498 |
| 16 May 2024 | 5.04 | 0.00 | 0.10% | 5.03 | 5.12 | 5.03 | 75,528 |
| 15 May 2024 | 5.035 | 0.02 | 0.30% | 5.06 | 5.06 | 5.0003 | 32,021 |
| 14 May 2024 | 5.02 | -0.01 | -0.20% | 5.03 | 5.06 | 5.01 | 24,077 |
| 13 May 2024 | 5.03 | -0.03 | -0.59% | 5.07 | 5.08 | 5.03 | 18,869 |
| 10 May 2024 | 5.06 | 0.00 | 0.10% | 5.05 | 5.07 | 5.04 | 25,283 |
| 09 May 2024 | 5.055 | 0.05 | 1.10% | 5.00 | 5.07 | 4.91 | 58,516 |
| 08 May 2024 | 5.00 | 0.01 | 0.20% | 4.98 | 5.01 | 4.96 | 17,196 |
| 07 May 2024 | 4.99 | 0.13 | 2.67% | 4.90 | 5.02 | 4.90 | 38,871 |
| 06 May 2024 | 4.86 | -0.15 | -2.99% | 5.03 | 5.05 | 4.80 | 154,215 |
| 03 May 2024 | 5.01 | -0.02 | -0.40% | 5.10 | 5.10 | 4.87 | 41,595 |
| 02 May 2024 | 5.03 | 0.07 | 1.41% | 5.00 | 5.08 | 4.82 | 43,341 |
| 01 May 2024 | 4.96 | 0.23 | 4.86% | 4.80 | 4.97 | 4.76 | 35,139 |
| 30 Abr 2024 | 4.73 | 0.07 | 1.50% | 4.61 | 4.768 | 4.61 | 34,577 |
| 29 Abr 2024 | 4.66 | -0.29 | -5.86% | 4.94 | 4.98 | 4.55 | 174,514 |
| 26 Abr 2024 | 4.95 | 0.10 | 2.06% | 4.84 | 4.95 | 4.8361 | 16,764 |
| 25 Abr 2024 | 4.85 | 0.03 | 0.62% | 4.80 | 4.87 | 4.80 | 27,562 |
| 24 Abr 2024 | 4.82 | -0.09 | -1.83% | 4.82 | 4.94 | 4.76 | 35,217 |
| 23 Abr 2024 | 4.91 | 0.03 | 0.61% | 4.87 | 5.04 | 4.83 | 33,832 |
| 22 Abr 2024 | 4.88 | -0.02 | -0.41% | 4.91 | 4.95 | 4.85 | 22,995 |
| 19 Abr 2024 | 4.90 | 0.14 | 2.94% | 4.71 | 4.92 | 4.71 | 18,843 |
| 18 Abr 2024 | 4.76 | 0.01 | 0.21% | 4.76 | 4.895 | 4.73 | 32,504 |
| 17 Abr 2024 | 4.75 | 0.07 | 1.50% | 4.72 | 4.80 | 4.70 | 10,347 |
| 16 Abr 2024 | 4.68 | 0.05 | 1.08% | 4.62 | 4.79 | 4.62 | 26,697 |
| 15 Abr 2024 | 4.63 | -0.04 | -0.86% | 4.69 | 4.69 | 4.62 | 17,071 |
| 12 Abr 2024 | 4.67 | -0.16 | -3.31% | 4.81 | 4.8399 | 4.67 | 25,870 |
| 11 Abr 2024 | 4.83 | 0.00 | 0.00% | 4.82 | 4.84 | 4.81 | 21,841 |
| 10 Abr 2024 | 4.83 | -0.18 | -3.59% | 4.96 | 4.96 | 4.81 | 40,592 |
| 09 Abr 2024 | 5.01 | 0.01 | 0.20% | 5.00 | 5.01 | 4.99 | 19,487 |
| 08 Abr 2024 | 5.00 | 0.09 | 1.83% | 4.95 | 5.01 | 4.91 | 34,930 |
| 05 Abr 2024 | 4.91 | -0.01 | -0.20% | 4.94 | 4.94 | 4.89 | 12,190 |
| 04 Abr 2024 | 4.92 | -0.01 | -0.20% | 4.98 | 5.02 | 4.92 | 21,680 |
| 03 Abr 2024 | 4.93 | 0.02 | 0.41% | 4.91 | 4.98 | 4.91 | 16,583 |
| 02 Abr 2024 | 4.91 | -0.08 | -1.60% | 4.96 | 4.99 | 4.91 | 20,845 |
| 01 Abr 2024 | 4.99 | -0.17 | -3.29% | 5.21 | 5.21 | 4.96 | 33,265 |
| 28 Mar 2024 | 5.16 | 0.06 | 1.18% | 5.14 | 5.18 | 5.06 | 15,801 |
| 27 Mar 2024 | 5.10 | -0.05 | -0.97% | 5.11 | 5.235 | 5.02 | 30,015 |
| 26 Mar 2024 | 5.15 | -0.18 | -3.38% | 5.37 | 5.37 | 5.15 | 29,982 |
| 25 Mar 2024 | 5.33 | 0.37 | 7.46% | 4.96 | 5.358 | 4.96 | 161,163 |
| 22 Mar 2024 | 4.96 | -0.32 | -6.06% | 5.31 | 5.31 | 4.96 | 51,760 |
| 21 Mar 2024 | 5.28 | 0.10 | 1.93% | 5.15 | 5.28 | 5.15 | 34,981 |
| 20 Mar 2024 | 5.18 | 0.17 | 3.39% | 4.99 | 5.21 | 4.99 | 20,301 |
| 19 Mar 2024 | 5.01 | 0.01 | 0.20% | 5.00 | 5.08 | 5.00 | 11,851 |
| 18 Mar 2024 | 5.00 | -0.18 | -3.47% | 5.18 | 5.24 | 5.00 | 31,433 |
| 15 Mar 2024 | 5.18 | 0.17 | 3.39% | 5.00 | 5.18 | 5.00 | 77,872 |
| 14 Mar 2024 | 5.01 | -0.07 | -1.38% | 5.06 | 5.15 | 5.01 | 30,740 |
| 13 Mar 2024 | 5.08 | 0.01 | 0.20% | 5.05 | 5.08 | 5.05 | 15,902 |
| 12 Mar 2024 | 5.07 | -0.11 | -2.12% | 5.15 | 5.21 | 5.07 | 10,837 |
| 11 Mar 2024 | 5.18 | 0.03 | 0.58% | 5.13 | 5.205 | 5.13 | 8,321 |
| 08 Mar 2024 | 5.15 | 0.17 | 3.41% | 5.05 | 5.16 | 5.02 | 18,454 |
| 07 Mar 2024 | 4.98 | -0.01 | -0.20% | 5.03 | 5.15 | 4.98 | 22,459 |
| 06 Mar 2024 | 4.99 | -0.02 | -0.40% | 5.01 | 5.06 | 4.93 | 40,219 |
| 05 Mar 2024 | 5.01 | -0.04 | -0.79% | 5.05 | 5.09 | 4.96 | 116,611 |
| 04 Mar 2024 | 5.05 | 0.04 | 0.80% | 5.02 | 5.09 | 5.02 | 10,553 |
| 01 Mar 2024 | 5.01 | -0.03 | -0.60% | 5.02 | 5.08 | 5.01 | 19,738 |
| 29 Feb 2024 | 5.04 | 0.08 | 1.61% | 5.04 | 5.11 | 5.0101 | 14,625 |
| 28 Feb 2024 | 4.96 | -0.07 | -1.29% | 5.00 | 5.03 | 4.96 | 19,068 |
| 27 Feb 2024 | 5.025 | 0.04 | 0.70% | 5.00 | 5.07 | 5.00 | 20,087 |
| 26 Feb 2024 | 4.99 | -0.08 | -1.58% | 5.07 | 5.10 | 4.98 | 13,854 |
| 23 Feb 2024 | 5.07 | 0.00 | 0.00% | 5.09 | 5.13 | 5.055 | 7,683 |
| 22 Feb 2024 | 5.07 | -0.08 | -1.55% | 5.12 | 5.14 | 5.04 | 68,913 |
| 21 Feb 2024 | 5.15 | 0.01 | 0.19% | 5.17 | 5.20 | 5.11 | 23,037 |
| 20 Feb 2024 | 5.14 | -0.14 | -2.65% | 5.21 | 5.33 | 5.11 | 31,788 |
