Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STO3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 162.80 | -2.40 | -1.45% | 160.80 | 164.60 | 160.80 | 329 |
| 19 Jun 2024 | 165.20 | -3.00 | -1.78% | 165.20 | 167.00 | 165.20 | 185 |
| 18 Jun 2024 | 168.20 | 0.80 | 0.48% | 167.60 | 168.20 | 164.80 | 240 |
| 17 Jun 2024 | 167.40 | 1.00 | 0.60% | 167.00 | 167.40 | 163.20 | 393 |
| 14 Jun 2024 | 166.40 | 3.80 | 2.34% | 164.40 | 167.40 | 164.40 | 773 |
| 13 Jun 2024 | 162.60 | -2.80 | -1.69% | 169.00 | 170.00 | 162.60 | 544 |
| 12 Jun 2024 | 165.40 | 1.20 | 0.73% | 164.20 | 169.40 | 163.00 | 522 |
| 11 Jun 2024 | 164.20 | -4.20 | -2.49% | 168.40 | 168.40 | 162.00 | 741 |
| 10 Jun 2024 | 168.40 | -1.00 | -0.59% | 169.00 | 170.80 | 165.60 | 453 |
| 07 Jun 2024 | 169.40 | -1.60 | -0.94% | 170.80 | 172.40 | 167.00 | 528 |
| 06 Jun 2024 | 171.00 | -0.60 | -0.35% | 171.20 | 174.80 | 171.00 | 918 |
| 05 Jun 2024 | 171.60 | -1.20 | -0.69% | 173.40 | 174.20 | 171.60 | 854 |
| 04 Jun 2024 | 172.80 | 0.00 | 0.00% | 172.60 | 174.40 | 171.60 | 1,739 |
| 03 Jun 2024 | 172.80 | 3.40 | 2.01% | 172.00 | 172.80 | 169.20 | 666 |
| 31 May 2024 | 169.40 | 1.00 | 0.59% | 169.80 | 171.60 | 168.40 | 342 |
| 30 May 2024 | 168.40 | 2.40 | 1.45% | 166.80 | 169.40 | 166.80 | 325 |
| 29 May 2024 | 166.00 | -6.60 | -3.82% | 172.40 | 172.40 | 165.80 | 594 |
| 28 May 2024 | 172.60 | -0.40 | -0.23% | 172.80 | 173.20 | 171.00 | 654 |
| 27 May 2024 | 173.00 | 4.60 | 2.73% | 169.80 | 173.00 | 169.00 | 747 |
| 24 May 2024 | 168.40 | 6.40 | 3.95% | 165.60 | 172.00 | 162.80 | 1,413 |
| 23 May 2024 | 162.00 | -3.00 | -1.82% | 166.20 | 166.40 | 162.00 | 130 |
| 22 May 2024 | 165.00 | -1.80 | -1.08% | 166.00 | 167.00 | 165.00 | 632 |
| 21 May 2024 | 166.80 | 0.00 | 0.00% | 165.40 | 166.80 | 165.40 | 149 |
| 20 May 2024 | 166.80 | 0.60 | 0.36% | 164.80 | 166.80 | 164.80 | 90 |
| 17 May 2024 | 166.20 | 1.20 | 0.73% | 165.00 | 166.60 | 165.00 | 755 |
| 16 May 2024 | 165.00 | -1.80 | -1.08% | 166.00 | 166.80 | 165.00 | 369 |
| 15 May 2024 | 166.80 | 1.60 | 0.97% | 166.40 | 167.00 | 165.40 | 1,345 |
| 14 May 2024 | 165.20 | -2.60 | -1.55% | 166.00 | 166.80 | 165.20 | 618 |
| 13 May 2024 | 167.80 | 1.20 | 0.72% | 165.00 | 168.60 | 164.20 | 1,443 |
| 10 May 2024 | 166.60 | 3.40 | 2.08% | 166.60 | 166.80 | 165.60 | 398 |
| 09 May 2024 | 163.20 | -1.20 | -0.73% | 166.80 | 166.80 | 163.20 | 184 |
| 08 May 2024 | 164.40 | -3.40 | -2.03% | 166.20 | 167.40 | 164.40 | 443 |
| 07 May 2024 | 167.80 | 3.80 | 2.32% | 163.00 | 168.00 | 163.00 | 680 |
| 06 May 2024 | 164.00 | -4.00 | -2.38% | 166.80 | 167.80 | 162.80 | 958 |
| 03 May 2024 | 168.00 | 6.40 | 3.96% | 161.60 | 169.80 | 161.60 | 1,368 |
| 02 May 2024 | 161.60 | -0.80 | -0.49% | 158.80 | 162.40 | 158.80 | 430 |
| 30 Abr 2024 | 162.40 | 5.00 | 3.18% | 158.00 | 162.40 | 157.20 | 2,340 |
| 29 Abr 2024 | 157.40 | 9.00 | 6.06% | 150.20 | 161.60 | 148.60 | 2,618 |
| 26 Abr 2024 | 148.40 | 1.00 | 0.68% | 147.40 | 149.20 | 147.00 | 1,046 |
| 25 Abr 2024 | 147.40 | 0.80 | 0.55% | 147.20 | 148.00 | 146.00 | 82 |
| 24 Abr 2024 | 146.60 | -0.40 | -0.27% | 146.20 | 148.00 | 146.20 | 280 |
| 23 Abr 2024 | 147.00 | 0.20 | 0.14% | 146.20 | 147.00 | 144.80 | 1,122 |
| 22 Abr 2024 | 146.80 | 0.20 | 0.14% | 146.60 | 150.00 | 146.20 | 814 |
| 19 Abr 2024 | 146.60 | -3.20 | -2.14% | 147.60 | 147.60 | 144.20 | 1,163 |
| 18 Abr 2024 | 149.80 | 1.00 | 0.67% | 147.00 | 149.80 | 146.20 | 433 |
| 17 Abr 2024 | 148.80 | -3.20 | -2.11% | 152.40 | 152.40 | 147.20 | 1,067 |
| 16 Abr 2024 | 152.00 | 2.00 | 1.33% | 150.00 | 152.00 | 148.20 | 582 |
| 15 Abr 2024 | 150.00 | -3.20 | -2.09% | 153.20 | 153.20 | 149.20 | 540 |
| 12 Abr 2024 | 153.20 | 0.20 | 0.13% | 155.60 | 158.80 | 153.20 | 284 |
| 11 Abr 2024 | 153.00 | 0.40 | 0.26% | 153.80 | 155.40 | 153.00 | 351 |
| 10 Abr 2024 | 152.60 | 1.40 | 0.93% | 152.60 | 153.00 | 151.60 | 474 |
| 09 Abr 2024 | 151.20 | -3.60 | -2.33% | 153.40 | 153.60 | 151.00 | 528 |
| 08 Abr 2024 | 154.80 | 1.00 | 0.65% | 154.00 | 154.80 | 152.00 | 594 |
| 05 Abr 2024 | 153.80 | 0.60 | 0.39% | 153.20 | 156.20 | 151.40 | 976 |
| 04 Abr 2024 | 153.20 | -1.40 | -0.91% | 158.20 | 158.20 | 153.20 | 361 |
| 03 Abr 2024 | 154.60 | 1.00 | 0.65% | 154.60 | 158.00 | 153.40 | 594 |
| 02 Abr 2024 | 153.60 | -5.80 | -3.64% | 156.00 | 159.80 | 153.40 | 1,006 |
| 28 Mar 2024 | 159.40 | 1.00 | 0.63% | 158.80 | 159.40 | 156.00 | 699 |
| 27 Mar 2024 | 158.40 | 3.60 | 2.33% | 157.80 | 158.80 | 155.60 | 525 |
| 26 Mar 2024 | 154.80 | -1.20 | -0.77% | 156.00 | 157.80 | 154.20 | 478 |
| 25 Mar 2024 | 156.00 | 0.80 | 0.52% | 155.20 | 156.00 | 152.60 | 594 |
