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.
STBA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 31.88 | -0.12 | -0.38% | 31.93 | 32.06 | 31.61 | 84,929 |
| 09 May 2024 | 32.00 | 0.38 | 1.20% | 31.75 | 32.08 | 31.58 | 111,036 |
| 08 May 2024 | 31.62 | -0.07 | -0.22% | 31.21 | 31.70 | 29.905 | 81,559 |
| 07 May 2024 | 31.69 | -0.03 | -0.09% | 31.83 | 32.1013 | 31.64 | 110,891 |
| 06 May 2024 | 31.72 | 0.17 | 0.54% | 31.86 | 32.005 | 31.69 | 89,081 |
| 03 May 2024 | 31.55 | 0.02 | 0.06% | 31.97 | 32.00 | 31.50 | 127,645 |
| 02 May 2024 | 31.53 | 0.64 | 2.07% | 31.25 | 31.56 | 31.11 | 149,640 |
| 01 May 2024 | 30.89 | 0.74 | 2.45% | 30.37 | 31.47 | 30.20 | 186,749 |
| 30 Abr 2024 | 30.15 | -0.46 | -1.50% | 30.43 | 30.52 | 30.07 | 176,563 |
| 29 Abr 2024 | 30.61 | -0.37 | -1.19% | 31.08 | 31.55 | 30.58 | 106,371 |
| 26 Abr 2024 | 30.98 | -0.02 | -0.06% | 30.95 | 31.42 | 30.69 | 111,280 |
| 25 Abr 2024 | 31.00 | -0.27 | -0.86% | 30.97 | 31.09 | 30.49 | 132,045 |
| 24 Abr 2024 | 31.27 | 0.12 | 0.39% | 30.90 | 31.30 | 30.71 | 154,804 |
| 23 Abr 2024 | 31.15 | 0.36 | 1.17% | 30.86 | 31.66 | 30.7649 | 191,342 |
| 22 Abr 2024 | 30.79 | 0.32 | 1.05% | 30.57 | 31.025 | 30.475 | 151,370 |
| 19 Abr 2024 | 30.47 | 1.12 | 3.82% | 29.03 | 30.52 | 28.83 | 194,756 |
| 18 Abr 2024 | 29.35 | 0.15 | 0.51% | 28.83 | 30.04 | 28.83 | 180,948 |
| 17 Abr 2024 | 29.20 | 0.01 | 0.03% | 29.40 | 29.68 | 29.15 | 166,567 |
| 16 Abr 2024 | 29.19 | -0.19 | -0.65% | 29.04 | 29.4401 | 28.86 | 134,234 |
| 15 Abr 2024 | 29.38 | 0.10 | 0.34% | 29.22 | 29.635 | 28.95 | 159,566 |
| 12 Abr 2024 | 29.28 | -0.18 | -0.61% | 29.17 | 29.445 | 29.08 | 110,395 |
| 11 Abr 2024 | 29.46 | -0.02 | -0.07% | 29.77 | 30.01 | 29.09 | 108,327 |
| 10 Abr 2024 | 29.48 | -1.82 | -5.81% | 30.38 | 30.54 | 29.12 | 184,257 |
| 09 Abr 2024 | 31.30 | 0.04 | 0.13% | 31.33 | 31.43 | 31.00 | 92,529 |
| 08 Abr 2024 | 31.26 | 0.37 | 1.20% | 31.12 | 31.365 | 30.9221 | 91,026 |
| 05 Abr 2024 | 30.89 | -0.22 | -0.71% | 31.06 | 31.19 | 30.83 | 98,875 |
| 04 Abr 2024 | 31.11 | 0.09 | 0.29% | 31.46 | 31.7829 | 30.98 | 177,293 |
| 03 Abr 2024 | 31.02 | -0.36 | -1.15% | 31.28 | 31.56 | 30.995 | 129,807 |
| 02 Abr 2024 | 31.38 | -0.51 | -1.60% | 31.54 | 31.79 | 31.095 | 244,788 |
| 01 Abr 2024 | 31.89 | -0.19 | -0.59% | 32.07 | 32.07 | 31.39 | 150,173 |
| 28 Mar 2024 | 32.08 | 0.32 | 1.01% | 31.71 | 32.14 | 31.57 | 250,493 |
| 27 Mar 2024 | 31.76 | 1.39 | 4.58% | 30.69 | 31.76 | 30.57 | 141,276 |
| 26 Mar 2024 | 30.37 | -0.37 | -1.20% | 31.10 | 31.10 | 30.3113 | 113,561 |
| 25 Mar 2024 | 30.74 | -0.04 | -0.13% | 30.98 | 31.29 | 30.67 | 86,661 |
| 22 Mar 2024 | 30.78 | -0.67 | -2.13% | 31.66 | 31.66 | 30.5636 | 96,977 |
| 21 Mar 2024 | 31.45 | 0.13 | 0.42% | 31.51 | 31.99 | 31.43 | 108,519 |
| 20 Mar 2024 | 31.32 | 1.08 | 3.57% | 30.17 | 31.71 | 29.81 | 123,779 |
| 19 Mar 2024 | 30.24 | 0.20 | 0.67% | 30.01 | 30.62 | 29.73 | 139,973 |
| 18 Mar 2024 | 30.04 | -0.38 | -1.25% | 30.50 | 30.67 | 29.97 | 139,993 |
| 15 Mar 2024 | 30.42 | 0.37 | 1.23% | 30.07 | 30.83 | 29.95 | 757,515 |
| 14 Mar 2024 | 30.05 | -0.96 | -3.10% | 30.84 | 30.95 | 29.91 | 165,148 |
| 13 Mar 2024 | 31.01 | -0.11 | -0.35% | 31.09 | 31.595 | 30.90 | 124,448 |
| 12 Mar 2024 | 31.12 | -0.53 | -1.67% | 31.58 | 31.65 | 31.05 | 121,494 |
| 11 Mar 2024 | 31.65 | -0.40 | -1.25% | 32.10 | 32.25 | 31.64 | 124,285 |
| 08 Mar 2024 | 32.05 | 0.01 | 0.03% | 32.63 | 32.69 | 32.03 | 105,508 |
| 07 Mar 2024 | 32.04 | 0.12 | 0.38% | 32.29 | 32.66 | 31.75 | 155,471 |
| 06 Mar 2024 | 31.92 | -0.13 | -0.41% | 32.05 | 32.50 | 31.21 | 127,376 |
| 05 Mar 2024 | 32.05 | 1.04 | 3.35% | 31.00 | 32.16 | 31.00 | 159,050 |
| 04 Mar 2024 | 31.01 | 0.26 | 0.85% | 31.08 | 31.74 | 30.943 | 163,907 |
| 01 Mar 2024 | 30.75 | -0.44 | -1.41% | 30.91 | 31.11 | 30.22 | 108,934 |
| 29 Feb 2024 | 31.19 | 0.53 | 1.73% | 31.37 | 31.64 | 30.83 | 105,257 |
| 28 Feb 2024 | 30.66 | -0.26 | -0.84% | 30.89 | 31.00 | 30.57 | 97,118 |
| 27 Feb 2024 | 30.92 | 0.08 | 0.26% | 31.07 | 31.32 | 30.74 | 84,282 |
| 26 Feb 2024 | 30.84 | -0.29 | -0.93% | 30.99 | 31.27 | 30.585 | 78,322 |
| 23 Feb 2024 | 31.13 | 0.24 | 0.78% | 30.98 | 31.55 | 30.41 | 181,653 |
| 22 Feb 2024 | 30.89 | -0.31 | -0.99% | 31.14 | 32.3399 | 30.53 | 169,072 |
| 21 Feb 2024 | 31.20 | -0.33 | -1.05% | 31.50 | 31.70 | 31.16 | 155,959 |
| 20 Feb 2024 | 31.53 | -0.51 | -1.59% | 31.69 | 32.13 | 31.48 | 124,112 |
| 16 Feb 2024 | 32.04 | -0.50 | -1.54% | 32.16 | 32.43 | 31.90 | 328,397 |
| 15 Feb 2024 | 32.54 | 1.39 | 4.46% | 31.46 | 33.09 | 31.37 | 162,068 |
| 14 Feb 2024 | 31.15 | 0.33 | 1.07% | 31.13 | 31.68 | 30.50 | 131,572 |
| 13 Feb 2024 | 30.82 | -1.61 | -4.96% | 31.25 | 31.62 | 30.24 | 220,943 |
| 12 Feb 2024 | 32.43 | 0.54 | 1.69% | 31.84 | 32.89 | 31.84 | 174,112 |
