Datos Históricos SANTOS BRP ON - STBP3

STBP3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
19 Nov 2019 7.26 -0.01 -0.14% 7.30 7.34 7.15 1,659,800
18 Nov 2019 7.27 0.07 0.97% 7.28 7.50 7.21 1,502,300
15 Nov 2019 7.20 0.00 +0.00% 7.19 7.25 7.13 0
14 Nov 2019 7.20 -0.04 -0.55% 7.19 7.25 7.13 1,962,300
13 Nov 2019 7.24 -0.07 -0.96% 7.15 7.27 6.94 3,031,400
12 Nov 2019 7.31 -0.33 -4.32% 7.64 7.65 7.31 3,045,300
11 Nov 2019 7.64 0.09 1.19% 7.55 7.64 7.37 1,665,700
08 Nov 2019 7.55 -0.03 -0.4% 7.55 7.65 7.41 2,104,300
07 Nov 2019 7.58 0.28 3.84% 7.34 7.64 7.29 3,033,400
06 Nov 2019 7.30 0.21 2.96% 7.20 7.30 7.11 3,202,700
05 Nov 2019 7.09 0.00 +0.00% 7.21 7.28 7.08 0
05 Nov 2019 7.09 -0.08 -1.12% 7.21 7.28 7.08 1,182,400
04 Nov 2019 7.17 0.17 2.43% 7.09 7.30 7.09 2,017,500
01 Nov 2019 7.00 0.16 2.34% 6.89 7.05 6.80 2,671,700
31 Oct 2019 6.84 -0.06 -0.87% 6.88 6.90 6.75 2,150,900
30 Oct 2019 6.90 0.00 0.0% 6.93 6.93 6.82 1,398,100
29 Oct 2019 6.90 0.00 0.0% 6.94 6.99 6.81 1,186,300
28 Oct 2019 6.90 -0.05 -0.72% 6.99 7.01 6.86 1,658,100
25 Oct 2019 6.95 -0.16 -2.25% 7.12 7.14 6.92 2,017,200
24 Oct 2019 7.11 -0.01 -0.14% 7.18 7.19 7.05 1,158,500
23 Oct 2019 7.12 -0.05 -0.7% 7.16 7.20 7.04 2,050,000
22 Oct 2019 7.17 -0.03 -0.42% 7.22 7.27 7.10 2,181,100
21 Oct 2019 7.20 0.00 +0.00% 7.26 7.29 7.14 0
21 Oct 2019 7.20 -0.03 -0.41% 7.26 7.29 7.14 1,263,600
18 Oct 2019 7.23 0.06 0.84% 7.17 7.36 7.02 2,343,700
17 Oct 2019 7.17 0.09 1.27% 7.10 7.30 7.05 3,259,000
16 Oct 2019 7.08 0.36 5.36% 6.75 7.11 6.73 2,352,600
15 Oct 2019 6.72 -0.12 -1.75% 6.85 7.11 6.72 3,688,800
14 Oct 2019 6.84 0.39 6.05% 6.49 6.89 6.48 3,026,400
11 Oct 2019 6.45 0.15 2.38% 6.30 6.52 6.26 3,743,300
10 Oct 2019 6.30 -0.05 -0.79% 6.37 6.37 6.21 1,475,200
09 Oct 2019 6.35 0.06 0.95% 6.35 6.36 6.22 943,100
08 Oct 2019 6.29 -0.04 -0.63% 6.34 6.38 6.28 1,307,900
07 Oct 2019 6.33 -0.12 -1.86% 6.42 6.47 6.30 1,330,100
04 Oct 2019 6.45 0.07 1.1% 6.40 6.57 6.36 1,886,200
03 Oct 2019 6.38 0.10 1.59% 6.33 6.47 6.29 2,239,200
02 Oct 2019 6.28 -0.02 -0.32% 6.28 6.32 6.16 1,433,000
01 Oct 2019 6.30 -0.07 -1.1% 6.40 6.42 6.22 2,427,800
30 Sep 2019 6.37 0.15 2.41% 6.25 6.40 6.23 1,941,400
27 Sep 2019 6.22 0.00 0.0% 6.22 6.28 6.13 2,089,300
26 Sep 2019 6.22 0.08 1.3% 6.12 6.34 6.04 1,791,000
25 Sep 2019 6.14 -0.17 -2.69% 6.27 6.28 6.14 3,302,400
24 Sep 2019 6.31 -0.09 -1.41% 6.44 6.44 6.26 1,465,100
23 Sep 2019 6.40 -0.10 -1.54% 6.49 6.50 6.32 2,463,400
20 Sep 2019 6.50 0.05 0.78% 6.48 6.51 6.36 1,440,600
19 Sep 2019 6.45 0.02 0.31% 6.45 6.54 6.37 2,464,400
18 Sep 2019 6.43 -0.02 -0.31% 6.38 6.45 6.27 2,716,000
17 Sep 2019 6.45 0.21 3.37% 6.20 6.45 6.13 1,857,800
16 Sep 2019 6.24 -0.19 -2.95% 6.40 6.44 6.11 3,507,400
13 Sep 2019 6.43 -0.06 -0.92% 6.53 6.53 6.25 2,270,100
12 Sep 2019 6.49 -0.19 -2.84% 6.73 6.80 6.49 3,098,100
11 Sep 2019 6.68 0.08 1.21% 6.60 6.73 6.51 2,177,100
10 Sep 2019 6.60 -0.06 -0.9% 6.66 6.66 6.46 1,516,300
09 Sep 2019 6.66 -0.04 -0.6% 6.72 6.75 6.51 2,185,500
06 Sep 2019 6.70 -0.05 -0.74% 6.82 6.84 6.59 1,543,500
05 Sep 2019 6.75 0.32 4.98% 6.47 6.75 6.46 2,155,700
04 Sep 2019 6.43 -0.18 -2.72% 6.69 6.74 6.33 3,337,500
03 Sep 2019 6.61 -0.28 -4.06% 6.90 6.93 6.56 3,131,500
02 Sep 2019 6.89 0.11 1.62% 6.85 6.90 6.66 3,088,000
30 Ago 2019 6.78 0.37 5.77% 6.51 6.78 6.48 4,617,300
29 Ago 2019 6.41 0.31 5.08% 6.15 6.57 6.15 2,949,600
28 Ago 2019 6.10 0.00 0.0% 6.08 6.17 5.98 2,254,900
27 Ago 2019 6.10 0.02 0.33% 6.14 6.19 5.92 2,148,700
26 Ago 2019 6.08 -0.08 -1.3% 6.17 6.34 6.01 2,398,600
23 Ago 2019 6.16 -0.02 -0.32% 6.15 6.16 5.99 1,842,300
Su Consulta Reciente
BOV
STBP3
SANTOS BRP..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191121 15:43:47