STBP3

Datos Históricos SANTOS BRASIL ON

STBP3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Jul 2020 5.77 -0.12 -2.04% 5.87 5.93 5.75 2,366,700
06 Jul 2020 5.89 0.08 1.38% 5.94 6.13 5.85 6,069,300
03 Jul 2020 5.81 0.02 0.35% 5.79 5.92 5.68 2,518,900
02 Jul 2020 5.79 0.02 0.35% 5.86 6.00 5.73 4,341,500
01 Jul 2020 5.77 0.26 4.72% 5.55 5.90 5.49 5,113,000
30 Jun 2020 5.51 -0.04 -0.72% 5.53 5.72 5.45 4,426,700
29 Jun 2020 5.55 0.00 0.0% 5.57 5.66 5.47 3,031,700
26 Jun 2020 5.55 -0.05 -0.89% 5.58 5.77 5.42 5,495,700
25 Jun 2020 5.60 0.20 3.7% 5.39 5.65 5.31 2,640,700
24 Jun 2020 5.40 -0.13 -2.35% 5.49 5.61 5.27 2,670,600
23 Jun 2020 5.53 -0.01 -0.18% 5.63 5.69 5.48 2,900,400
22 Jun 2020 5.54 -0.22 -3.82% 5.80 5.89 5.48 3,430,600
19 Jun 2020 5.76 0.34 6.27% 5.46 5.93 5.43 13,861,800
18 Jun 2020 5.42 0.02 0.37% 5.40 5.54 5.31 2,869,900
17 Jun 2020 5.40 -0.06 -1.1% 5.47 5.54 5.34 3,631,800
16 Jun 2020 5.46 -0.05 -0.91% 5.73 5.80 5.38 4,005,300
15 Jun 2020 5.51 0.11 2.04% 5.17 5.60 5.07 4,732,000
12 Jun 2020 5.40 -0.08 -1.46% 5.20 5.58 5.05 5,088,300
11 Jun 2020 5.48 0.00 +0.00% 5.89 6.08 5.38 0
10 Jun 2020 5.48 -0.38 -6.48% 5.89 6.08 5.38 6,730,600
09 Jun 2020 5.86 0.06 1.03% 5.68 5.88 5.51 3,113,100
08 Jun 2020 5.80 0.20 3.57% 5.64 5.88 5.36 7,686,800
05 Jun 2020 5.60 0.11 2.0% 5.70 6.25 5.51 10,673,400
04 Jun 2020 5.49 0.04 0.73% 5.46 5.67 5.35 5,137,200
03 Jun 2020 5.45 0.60 12.37% 5.00 5.74 4.94 10,470,100
02 Jun 2020 4.85 0.31 6.83% 4.60 4.90 4.60 5,997,100
01 Jun 2020 4.54 0.34 8.1% 4.25 4.54 4.23 3,574,500
29 May 2020 4.20 -0.19 -4.33% 4.35 4.38 4.18 4,913,600
28 May 2020 4.39 0.12 2.81% 4.25 4.43 4.12 4,349,100
27 May 2020 4.27 0.00 0.0% 4.35 4.45 4.13 7,705,100
26 May 2020 4.27 0.37 9.49% 3.98 4.29 3.98 6,064,300
25 May 2020 3.90 0.12 3.17% 3.95 4.05 3.87 4,500,500
22 May 2020 3.78 -0.14 -3.57% 3.89 3.92 3.75 3,489,900
21 May 2020 3.92 0.13 3.43% 3.79 4.03 3.76 5,850,600
20 May 2020 3.79 -0.05 -1.3% 3.85 4.12 3.74 4,800,800
19 May 2020 3.84 0.39 11.3% 3.45 3.95 3.45 5,785,700
18 May 2020 3.45 0.13 3.92% 3.38 3.54 3.37 3,551,100
15 May 2020 3.32 0.01 0.3% 3.28 3.40 3.26 3,871,300
14 May 2020 3.31 -0.01 -0.3% 3.24 3.33 3.20 4,448,500
13 May 2020 3.32 -0.09 -2.64% 3.49 3.49 3.20 5,749,400
12 May 2020 3.41 -0.17 -4.75% 3.59 3.76 3.40 5,411,400
11 May 2020 3.58 0.00 0.0% 3.59 3.66 3.53 4,552,100
08 May 2020 3.58 -0.02 -0.56% 3.69 3.74 3.56 3,146,500
07 May 2020 3.60 -0.19 -5.01% 3.88 3.89 3.59 4,672,600
06 May 2020 3.79 -0.09 -2.32% 3.91 4.00 3.75 3,908,500
05 May 2020 3.88 -0.12 -3.0% 4.08 4.19 3.88 3,148,600
04 May 2020 4.00 -0.08 -1.96% 4.04 4.06 3.86 4,088,100
01 May 2020 4.08 0.00 +0.00% 4.30 4.41 4.07 0
30 Abr 2020 4.08 -0.29 -6.64% 4.30 4.41 4.07 7,271,500
29 Abr 2020 4.37 0.17 4.05% 4.27 4.49 4.16 5,864,800
28 Abr 2020 4.20 0.00 0.0% 4.33 4.40 4.16 3,585,400
27 Abr 2020 4.20 0.03 0.72% 4.23 4.35 4.10 3,147,200
24 Abr 2020 4.17 -0.29 -6.5% 4.50 4.51 3.93 4,565,500
23 Abr 2020 4.46 -0.07 -1.55% 4.60 4.75 4.43 1,413,900
22 Abr 2020 4.53 0.19 4.38% 4.35 4.64 4.30 2,734,800
21 Abr 2020 4.34 0.00 +0.00% 4.05 4.36 3.98 0
20 Abr 2020 4.34 0.24 5.85% 4.05 4.36 3.98 2,694,500
17 Abr 2020 4.10 0.12 3.02% 4.05 4.10 3.97 5,785,400
16 Abr 2020 3.98 -0.01 -0.25% 4.05 4.10 3.91 2,752,700
15 Abr 2020 3.99 -0.15 -3.62% 4.10 4.12 3.88 8,419,100
14 Abr 2020 4.14 0.08 1.97% 4.15 4.22 4.13 2,943,000
13 Abr 2020 4.06 0.06 1.5% 3.99 4.13 3.90 1,874,200
10 Abr 2020 4.00 0.00 +0.00% 4.03 4.17 3.95 0
09 Abr 2020 4.00 0.00 0.0% 4.03 4.17 3.95 4,314,500
Su Consulta Reciente
BOV
STBP3
SANTOS BRA..
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:20200708 22:11:58