Santos Brasil Participações S.A. (STBP3.SA)

São Paulo - São Paulo Precio retrasado. Moneda en BRL.

Añadir a la lista de seguimiento

13.06

-0.14

(-1.06%)

Al cierre: 05:07PM BRT

Periodo de tiempo:

22 jun 2023 - 22 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en BRLDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	13.35	13.38	12.85	13.06	13.06	9,054,000
20 jun 2024	12.75	13.23	12.73	13.20	13.20	5,922,200
19 jun 2024	12.09	12.66	12.09	12.63	12.63	2,589,100
18 jun 2024	11.96	12.24	11.79	12.20	12.20	2,800,200
17 jun 2024	11.79	11.98	11.67	11.88	11.88	5,997,700
14 jun 2024	11.50	12.00	11.49	11.79	11.79	4,177,000
13 jun 2024	11.72	11.80	11.49	11.59	11.59	6,560,200
12 jun 2024	11.97	12.00	11.69	11.72	11.72	4,331,300
11 jun 2024	11.70	11.89	11.67	11.88	11.88	2,247,400
10 jun 2024	11.95	12.01	11.66	11.71	11.71	3,523,000
07 jun 2024	12.24	12.24	11.94	11.95	11.95	5,520,300
06 jun 2024	12.07	12.50	12.03	12.27	12.27	5,869,800
05 jun 2024	12.06	12.18	11.94	11.99	11.99	2,046,300
04 jun 2024	12.10	12.24	11.93	12.09	12.09	4,248,600
03 jun 2024	11.50	12.28	11.48	12.10	12.10	5,544,300
31 may 2024	12.01	12.01	11.48	11.51	11.51	5,958,500
29 may 2024	11.94	12.08	11.88	11.98	11.98	2,917,500
28 may 2024	12.10	12.28	12.00	12.10	12.10	1,957,900
28 may 2024	0.109039 Dividendo
27 may 2024	12.06	12.25	12.01	12.19	12.08	1,996,300
24 may 2024	12.55	12.55	12.06	12.06	11.95	5,804,500
23 may 2024	12.30	12.64	12.23	12.40	12.29	4,499,400
22 may 2024	12.25	12.39	12.09	12.28	12.17	4,998,500
21 may 2024	11.98	12.22	11.85	12.22	12.11	3,840,100
20 may 2024	12.09	12.26	11.93	12.01	11.90	7,047,200
17 may 2024	12.74	12.89	12.63	12.63	12.52	2,265,900
16 may 2024	12.91	13.08	12.78	12.79	12.68	3,141,100
15 may 2024	13.01	13.08	12.88	12.91	12.79	2,066,100
14 may 2024	13.25	13.52	13.01	13.01	12.89	3,722,800
13 may 2024	12.67	13.31	12.52	13.27	13.15	8,753,200
10 may 2024	13.16	13.29	12.67	12.70	12.59	4,188,800
09 may 2024	13.29	13.44	12.82	13.16	13.04	8,551,600
08 may 2024	13.81	13.86	13.49	13.85	13.73	4,198,300
07 may 2024	13.43	13.93	13.40	13.70	13.58	4,684,500
06 may 2024	13.94	14.05	13.40	13.42	13.30	5,240,300
03 may 2024	14.07	14.36	13.87	14.03	13.90	9,009,400
02 may 2024	13.68	14.25	13.68	14.00	13.87	10,261,600
30 abr 2024	13.53	13.73	13.44	13.58	13.46	5,104,300
29 abr 2024	13.72	13.78	13.51	13.64	13.52	3,098,600
26 abr 2024	13.11	13.79	13.02	13.72	13.60	9,498,900
25 abr 2024	12.89	13.04	12.67	13.00	12.88	6,483,600
24 abr 2024	12.89	13.12	12.81	12.85	12.74	3,400,800
23 abr 2024	12.70	12.95	12.60	12.88	12.76	3,125,500
22 abr 2024	13.15	13.15	12.79	12.79	12.68	2,809,500
19 abr 2024	12.96	13.28	12.82	13.15	13.03	8,639,800
18 abr 2024	12.91	13.10	12.70	12.87	12.75	2,905,400
17 abr 2024	12.98	13.17	12.88	12.94	12.82	5,230,600
16 abr 2024	12.78	12.97	12.60	12.85	12.74	5,122,000
15 abr 2024	12.79	13.12	12.71	12.88	12.76	8,726,500
12 abr 2024	13.26	13.26	12.51	12.71	12.60	7,477,600
11 abr 2024	13.58	13.63	13.04	13.25	13.13	6,537,700
10 abr 2024	13.98	13.98	13.61	13.72	13.60	2,893,900
09 abr 2024	13.75	14.15	13.74	14.02	13.89	7,573,100
08 abr 2024	13.19	13.78	13.18	13.71	13.59	5,820,500
05 abr 2024	13.42	13.48	13.06	13.19	13.07	4,501,200
04 abr 2024	13.52	13.69	13.39	13.41	13.29	5,141,100
03 abr 2024	13.19	13.54	12.88	13.51	13.39	5,438,800
02 abr 2024	12.99	13.19	12.82	13.19	13.07	4,353,000
01 abr 2024	13.34	13.35	12.94	13.07	12.95	6,837,000
28 mar 2024	13.69	13.71	13.07	13.32	13.20	8,296,300
27 mar 2024	13.22	13.73	13.18	13.66	13.54	5,500,100
26 mar 2024	13.03	13.39	12.85	13.22	13.10	9,645,500
25 mar 2024	12.99	13.25	12.84	13.05	12.93	4,809,200
25 mar 2024	0.163734 Dividendo
22 mar 2024	12.66	13.33	12.65	13.28	13.00	8,837,800
21 mar 2024	12.38	12.96	12.20	12.64	12.37	15,222,800
20 mar 2024	11.90	11.90	11.65	11.79	11.54	4,607,900
19 mar 2024	11.84	11.87	11.70	11.82	11.57	4,368,300
18 mar 2024	11.78	11.84	11.55	11.79	11.54	7,085,500
15 mar 2024	11.61	11.74	11.53	11.72	11.47	5,520,500
14 mar 2024	11.52	11.61	11.39	11.56	11.32	4,418,200
13 mar 2024	11.33	11.76	11.32	11.52	11.28	7,420,700
12 mar 2024	11.14	11.32	11.01	11.27	11.03	4,724,700
11 mar 2024	10.71	11.11	10.71	11.06	10.83	3,629,100
08 mar 2024	10.70	11.03	10.66	10.78	10.55	7,509,200
07 mar 2024	10.90	10.90	10.58	10.80	10.57	5,308,000
06 mar 2024	11.05	11.12	10.71	10.85	10.62	8,743,900
05 mar 2024	10.53	11.04	10.52	10.94	10.71	6,200,700
04 mar 2024	10.65	10.73	10.35	10.53	10.31	3,843,200
01 mar 2024	10.57	10.65	10.39	10.61	10.39	5,449,600
29 feb 2024	10.52	10.56	10.26	10.55	10.33	3,634,000
28 feb 2024	10.62	10.64	10.47	10.52	10.30	4,030,500
27 feb 2024	10.70	10.83	10.42	10.65	10.42	5,447,900
26 feb 2024	10.60	10.70	10.55	10.64	10.41	2,360,700
23 feb 2024	10.75	10.75	10.51	10.60	10.38	2,015,300
22 feb 2024	10.61	10.79	10.56	10.66	10.43	8,185,700
21 feb 2024	10.87	10.90	10.56	10.61	10.39	2,123,900
20 feb 2024	10.91	10.99	10.71	10.87	10.64	3,951,800
19 feb 2024	10.80	10.96	10.65	10.92	10.69	2,297,400
16 feb 2024	11.25	11.27	10.82	10.82	10.59	4,791,300
15 feb 2024	11.11	11.30	11.00	11.17	10.93	3,084,300
14 feb 2024	11.14	11.14	10.95	11.08	10.85	2,667,400
09 feb 2024	11.11	11.28	11.00	11.15	10.91	3,739,000
08 feb 2024	10.79	11.19	10.79	11.12	10.88	7,436,800
07 feb 2024	10.46	10.92	10.46	10.76	10.53	8,888,000
06 feb 2024	10.18	10.41	10.12	10.37	10.15	8,336,100
05 feb 2024	10.52	10.52	10.18	10.20	9.98	4,834,500
02 feb 2024	10.43	10.66	10.30	10.47	10.25	7,069,300
01 feb 2024	10.18	10.61	10.10	10.43	10.21	7,027,500
31 ene 2024	10.05	10.37	10.01	10.08	9.87	6,843,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.57(+0.04%)

Nasdaq17,689.36-32.23(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.70(-0.86%)

Oro2,334.70-34.30(-1.45%)

Santos Brasil Participações S.A. (STBP3.SA)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.57(+0.04%)

Nasdaq
17,689.36
-32.23(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.70(-0.86%)

Oro
2,334.70
-34.30(-1.45%)