Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STBP3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 12.87 | -0.03 | -0.23% | 12.91 | 13.10 | 12.70 | 2,905,300 |
| 17 Abr 2024 | 12.90 | 0.03 | 0.23% | 12.98 | 13.17 | 12.88 | 5,218,100 |
| 16 Abr 2024 | 12.87 | 0.00 | 0.00% | 12.78 | 12.97 | 12.60 | 5,121,800 |
| 15 Abr 2024 | 12.87 | 0.00 | 0.00% | 12.79 | 13.12 | 12.71 | 8,718,000 |
| 12 Abr 2024 | 12.87 | -0.34 | -2.57% | 13.26 | 13.26 | 12.51 | 7,477,400 |
| 11 Abr 2024 | 13.21 | -0.49 | -3.58% | 13.58 | 13.63 | 13.04 | 6,532,700 |
| 10 Abr 2024 | 13.70 | -0.36 | -2.56% | 13.98 | 13.98 | 13.61 | 2,884,900 |
| 09 Abr 2024 | 14.06 | 0.31 | 2.25% | 13.75 | 14.15 | 13.74 | 7,571,300 |
| 08 Abr 2024 | 13.75 | 0.56 | 4.25% | 13.19 | 13.78 | 13.18 | 5,815,000 |
| 05 Abr 2024 | 13.19 | -0.28 | -2.08% | 13.42 | 13.48 | 13.06 | 4,501,200 |
| 04 Abr 2024 | 13.47 | 0.04 | 0.30% | 13.52 | 13.69 | 13.39 | 5,140,700 |
| 03 Abr 2024 | 13.43 | 0.28 | 2.13% | 13.19 | 13.54 | 12.88 | 5,437,500 |
| 02 Abr 2024 | 13.15 | 0.17 | 1.31% | 12.99 | 13.19 | 12.82 | 4,351,100 |
| 01 Abr 2024 | 12.98 | -0.36 | -2.70% | 13.34 | 13.35 | 12.94 | 6,829,500 |
| 28 Mar 2024 | 13.34 | -0.32 | -2.34% | 13.69 | 13.71 | 13.07 | 8,296,300 |
| 27 Mar 2024 | 13.66 | 0.38 | 2.86% | 13.22 | 13.73 | 13.18 | 5,498,300 |
| 26 Mar 2024 | 13.28 | 0.22 | 1.68% | 13.03 | 13.39 | 12.85 | 9,636,700 |
| 25 Mar 2024 | 13.06 | -0.18 | -1.36% | 12.99 | 13.25 | 12.84 | 4,807,200 |
| 22 Mar 2024 | 13.24 | 0.63 | 5.00% | 12.66 | 13.33 | 12.65 | 8,837,700 |
| 21 Mar 2024 | 12.61 | 0.81 | 6.86% | 12.38 | 12.96 | 12.20 | 15,173,300 |
| 20 Mar 2024 | 11.80 | 0.03 | 0.25% | 11.90 | 11.90 | 11.65 | 4,590,500 |
| 19 Mar 2024 | 11.77 | 0.03 | 0.26% | 11.84 | 11.87 | 11.70 | 4,368,000 |
| 18 Mar 2024 | 11.74 | 0.00 | 0.00% | 11.78 | 11.84 | 11.55 | 7,078,800 |
| 15 Mar 2024 | 11.74 | 0.13 | 1.12% | 11.61 | 11.74 | 11.53 | 5,515,400 |
| 14 Mar 2024 | 11.61 | 0.13 | 1.13% | 11.52 | 11.61 | 11.39 | 4,416,900 |
| 13 Mar 2024 | 11.48 | 0.20 | 1.77% | 11.33 | 11.76 | 11.32 | 7,417,000 |
| 12 Mar 2024 | 11.28 | 0.23 | 2.08% | 11.14 | 11.32 | 11.01 | 4,723,000 |
| 11 Mar 2024 | 11.05 | 0.27 | 2.50% | 10.71 | 11.11 | 10.71 | 3,620,500 |
| 08 Mar 2024 | 10.78 | -0.02 | -0.19% | 10.70 | 11.03 | 10.66 | 7,509,200 |
| 07 Mar 2024 | 10.80 | -0.05 | -0.46% | 10.90 | 10.90 | 10.58 | 5,308,000 |
| 06 Mar 2024 | 10.85 | -0.09 | -0.82% | 11.05 | 11.12 | 10.71 | 8,743,900 |
| 05 Mar 2024 | 10.94 | 0.41 | 3.89% | 10.53 | 11.04 | 10.52 | 6,200,700 |
| 04 Mar 2024 | 10.53 | -0.08 | -0.75% | 10.65 | 10.73 | 10.35 | 3,843,200 |
| 01 Mar 2024 | 10.61 | 0.06 | 0.57% | 10.57 | 10.65 | 10.39 | 5,449,500 |
| 29 Feb 2024 | 10.55 | 0.03 | 0.29% | 10.52 | 10.56 | 10.26 | 3,634,000 |
| 28 Feb 2024 | 10.52 | -0.13 | -1.22% | 10.62 | 10.64 | 10.47 | 4,030,500 |
| 27 Feb 2024 | 10.65 | 0.01 | 0.09% | 10.70 | 10.83 | 10.42 | 5,447,900 |
| 26 Feb 2024 | 10.64 | 0.04 | 0.38% | 10.60 | 10.70 | 10.55 | 2,360,700 |
| 23 Feb 2024 | 10.60 | -0.06 | -0.56% | 10.75 | 10.75 | 10.51 | 2,015,300 |
| 22 Feb 2024 | 10.66 | 0.05 | 0.47% | 10.61 | 10.79 | 10.56 | 8,185,700 |
| 21 Feb 2024 | 10.61 | -0.26 | -2.39% | 10.87 | 10.90 | 10.56 | 2,123,900 |
| 20 Feb 2024 | 10.87 | -0.05 | -0.46% | 10.91 | 10.99 | 10.71 | 3,951,800 |
| 19 Feb 2024 | 10.92 | 0.10 | 0.92% | 10.80 | 10.96 | 10.65 | 2,297,400 |
| 16 Feb 2024 | 10.82 | -0.35 | -3.13% | 11.25 | 11.27 | 10.82 | 4,767,600 |
| 15 Feb 2024 | 11.17 | 0.09 | 0.81% | 11.11 | 11.30 | 11.00 | 3,084,300 |
| 14 Feb 2024 | 11.08 | -0.07 | -0.63% | 11.14 | 11.14 | 10.95 | 2,667,400 |
| 09 Feb 2024 | 11.15 | 0.03 | 0.27% | 11.11 | 11.28 | 11.00 | 3,738,900 |
| 08 Feb 2024 | 11.12 | 0.36 | 3.35% | 10.79 | 11.19 | 10.79 | 7,436,800 |
| 07 Feb 2024 | 10.76 | 0.39 | 3.76% | 10.46 | 10.92 | 10.46 | 8,888,000 |
| 06 Feb 2024 | 10.37 | 0.17 | 1.67% | 10.18 | 10.41 | 10.12 | 8,336,100 |
| 05 Feb 2024 | 10.20 | -0.27 | -2.58% | 10.52 | 10.52 | 10.18 | 4,834,500 |
| 02 Feb 2024 | 10.47 | 0.04 | 0.38% | 10.43 | 10.66 | 10.30 | 7,069,300 |
| 01 Feb 2024 | 10.43 | 0.35 | 3.47% | 10.18 | 10.61 | 10.10 | 7,027,500 |
| 31 Ene 2024 | 10.08 | 0.03 | 0.30% | 10.05 | 10.37 | 10.01 | 6,843,700 |
| 30 Ene 2024 | 10.05 | 0.21 | 2.13% | 9.78 | 10.09 | 9.76 | 6,402,300 |
| 29 Ene 2024 | 9.84 | 0.09 | 0.92% | 9.75 | 9.87 | 9.62 | 1,883,400 |
| 26 Ene 2024 | 9.75 | -0.02 | -0.20% | 9.77 | 9.87 | 9.64 | 2,218,900 |
| 25 Ene 2024 | 9.77 | 0.12 | 1.24% | 9.66 | 9.80 | 9.61 | 2,197,700 |
| 24 Ene 2024 | 9.65 | -0.01 | -0.10% | 9.68 | 9.76 | 9.50 | 2,560,500 |
| 23 Ene 2024 | 9.66 | 0.18 | 1.90% | 9.51 | 9.72 | 9.50 | 3,763,500 |
| 22 Ene 2024 | 9.48 | -0.21 | -2.17% | 9.69 | 9.71 | 9.44 | 2,099,600 |
