Cotação atual, histórico e gráfico do papel: STBP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,71% | 0,03 | 4,23 | 4,18 | 4,15 | 4,28 | 5M | 2.429 |
| 14/02/2019 | 1,20% | 0,05 | 4,20 | 4,18 | 4,03 | 4,20 | 18M | 3.831 |
| 13/02/2019 | -1,19% | -0,05 | 4,15 | 4,17 | 4,07 | 4,18 | 7M | 3.428 |
| 12/02/2019 | 0,00% | 0,00 | 4,20 | 4,26 | 4,07 | 4,27 | 7M | 5.458 |
| 11/02/2019 | -2,33% | -0,10 | 4,20 | 4,32 | 4,20 | 4,33 | 2M | 1.402 |
| 08/02/2019 | -1,15% | -0,05 | 4,30 | 4,32 | 4,22 | 4,35 | 8M | 3.550 |
| 07/02/2019 | 0,23% | 0,01 | 4,35 | 4,42 | 4,20 | 4,42 | 7M | 3.903 |
| 06/02/2019 | -2,91% | -0,13 | 4,34 | 4,43 | 4,33 | 4,47 | 4M | 2.996 |
| 05/02/2019 | -0,89% | -0,04 | 4,47 | 4,49 | 4,45 | 4,52 | 4M | 2.388 |
| 04/02/2019 | 0,22% | 0,01 | 4,51 | 4,50 | 4,37 | 4,54 | 6M | 3.687 |
| 01/02/2019 | 0,45% | 0,02 | 4,50 | 4,49 | 4,41 | 4,59 | 3M | 1.145 |
| 31/01/2019 | 1,82% | 0,08 | 4,48 | 4,41 | 4,38 | 4,55 | 5M | 2.412 |
| 30/01/2019 | -4,14% | -0,19 | 4,40 | 4,63 | 4,32 | 4,63 | 10M | 6.535 |
| 29/01/2019 | -0,86% | -0,04 | 4,59 | 4,65 | 4,53 | 4,68 | 11M | 2.886 |
| 28/01/2019 | 0,87% | 0,04 | 4,63 | 4,59 | 4,51 | 4,64 | 4M | 1.574 |
| 24/01/2019 | -1,29% | -0,06 | 4,59 | 4,65 | 4,56 | 4,68 | 15M | 4.897 |
| 23/01/2019 | 3,33% | 0,15 | 4,65 | 4,55 | 4,51 | 4,65 | 5M | 1.815 |
| 22/01/2019 | -4,26% | -0,20 | 4,50 | 4,69 | 4,45 | 4,70 | 8M | 4.507 |
| 21/01/2019 | 5,15% | 0,23 | 4,70 | 4,44 | 4,41 | 4,72 | 9M | 3.924 |
| 18/01/2019 | -0,45% | -0,02 | 4,47 | 4,49 | 4,42 | 4,54 | 8M | 3.889 |
| 17/01/2019 | 2,75% | 0,12 | 4,49 | 4,35 | 4,35 | 4,49 | 5M | 1.642 |
| 16/01/2019 | -0,68% | -0,03 | 4,37 | 4,42 | 4,32 | 4,43 | 3M | 1.898 |
| 15/01/2019 | 0,00% | 0,00 | 4,40 | 4,40 | 4,31 | 4,44 | 9M | 4.257 |
| 14/01/2019 | 1,62% | 0,07 | 4,40 | 4,33 | 4,27 | 4,44 | 6M | 6.258 |
| 11/01/2019 | 0,00% | 0,00 | 4,33 | 4,33 | 4,28 | 4,37 | 6M | 2.442 |
| 10/01/2019 | 2,36% | 0,10 | 4,33 | 4,24 | 4,19 | 4,33 | 5M | 2.539 |
| 09/01/2019 | 0,24% | 0,01 | 4,23 | 4,24 | 4,23 | 4,30 | 4M | 2.680 |
| 08/01/2019 | -0,24% | -0,01 | 4,22 | 4,27 | 4,22 | 4,34 | 4M | 3.974 |
| 07/01/2019 | -1,17% | -0,05 | 4,23 | 4,26 | 4,22 | 4,30 | 4M | 3.880 |
| 04/01/2019 | -2,06% | -0,09 | 4,28 | 4,39 | 4,27 | 4,39 | 6M | 4.874 |
| 03/01/2019 | 2,82% | 0,12 | 4,37 | 4,20 | 4,20 | 4,38 | 5M | 3.952 |
| 02/01/2019 | 0,47% | 0,02 | 4,25 | 4,18 | 4,12 | 4,28 | 11M | 5.979 |
| 28/12/2018 | 6,82% | 0,27 | 4,23 | 4,05 | 3,96 | 4,23 | 10M | 5.289 |
| 27/12/2018 | -0,25% | -0,01 | 3,96 | 4,00 | 3,86 | 4,03 | 8M | 5.514 |
| 26/12/2018 | -1,49% | -0,06 | 3,97 | 4,03 | 3,86 | 4,03 | 5M | 2.952 |
| 21/12/2018 | 0,50% | 0,02 | 4,03 | 3,95 | 3,95 | 4,08 | 7M | 3.669 |
| 20/12/2018 | -0,74% | -0,03 | 4,01 | 4,06 | 3,96 | 4,08 | 7M | 3.697 |
| 19/12/2018 | -1,46% | -0,06 | 4,04 | 4,12 | 4,04 | 4,13 | 4M | 3.474 |
| 18/12/2018 | 1,23% | 0,05 | 4,10 | 4,06 | 4,01 | 4,18 | 4M | 3.272 |
| 17/12/2018 | -5,37% | -0,23 | 4,05 | 4,31 | 4,01 | 4,31 | 21M | 3.639 |
| 14/12/2018 | 1,42% | 0,06 | 4,28 | 4,22 | 4,18 | 4,35 | 6M | 3.540 |
| 13/12/2018 | 0,72% | 0,03 | 4,22 | 4,19 | 4,18 | 4,28 | 8M | 4.430 |
| 12/12/2018 | 1,95% | 0,08 | 4,19 | 4,11 | 4,07 | 4,20 | 5M | 3.486 |
| 11/12/2018 | 1,99% | 0,08 | 4,11 | 4,09 | 4,02 | 4,13 | 4M | 1.938 |
| 10/12/2018 | -2,18% | -0,09 | 4,03 | 4,12 | 4,01 | 4,12 | 6M | 2.092 |
| 07/12/2018 | 0,98% | 0,04 | 4,12 | 4,09 | 4,07 | 4,13 | 5M | 2.907 |
| 06/12/2018 | -0,49% | -0,02 | 4,08 | 4,09 | 4,01 | 4,11 | 3M | 1.959 |
| 05/12/2018 | 0,24% | 0,01 | 4,10 | 4,09 | 4,06 | 4,14 | 7M | 4.843 |
| 04/12/2018 | -0,73% | -0,03 | 4,09 | 4,14 | 4,04 | 4,15 | 6M | 5.399 |
| 03/12/2018 | 0,49% | 0,02 | 4,12 | 4,14 | 4,05 | 4,17 | 7M | 3.857 |
| 30/11/2018 | 5,13% | 0,20 | 4,10 | 3,90 | 3,90 | 4,16 | 16M | 8.407 |
| 29/11/2018 | -0,76% | -0,03 | 3,90 | 3,93 | 3,89 | 3,94 | 6M | 1.790 |
| 28/11/2018 | 2,08% | 0,08 | 3,93 | 3,86 | 3,85 | 3,93 | 9M | 3.520 |
| 27/11/2018 | 1,05% | 0,04 | 3,85 | 3,83 | 3,74 | 3,85 | 3M | 2.356 |
| 26/11/2018 | -1,55% | -0,06 | 3,81 | 3,87 | 3,73 | 3,90 | 2M | 2.623 |
| 23/11/2018 | -0,26% | -0,01 | 3,87 | 3,88 | 3,83 | 3,89 | 3M | 1.694 |
| 22/11/2018 | 0,00% | 0,00 | 3,88 | 3,90 | 3,84 | 3,93 | 3M | 606 |
| 21/11/2018 | 0,78% | 0,03 | 3,88 | 3,84 | 3,74 | 3,89 | 4M | 2.495 |
| 19/11/2018 | -2,04% | -0,08 | 3,85 | 3,95 | 3,83 | 3,99 | 6M | 4.820 |
| 16/11/2018 | 2,08% | 0,08 | 3,93 | 3,85 | 3,81 | 3,95 | 4M | 2.542 |
| 14/11/2018 | 1,32% | 0,05 | 3,85 | 3,78 | 3,67 | 3,90 | 12M | 3.215 |
| 13/11/2018 | 8,57% | 0,30 | 3,80 | 3,66 | 3,60 | 3,84 | 21M | 6.219 |
| 12/11/2018 | 0,00% | 0,00 | 3,50 | 3,49 | 3,40 | 3,54 | 4M | 3.236 |
| 09/11/2018 | 0,00% | 0,00 | 3,50 | 3,53 | 3,39 | 3,55 | 4M | 1.752 |
| 08/11/2018 | -0,85% | -0,03 | 3,50 | 3,56 | 3,47 | 3,60 | 2M | 938 |
| 07/11/2018 | -3,29% | -0,12 | 3,53 | 3,67 | 3,47 | 3,71 | 5M | 2.982 |
| 06/11/2018 | -1,88% | -0,07 | 3,65 | 3,70 | 3,65 | 3,72 | 3M | 2.950 |
| 05/11/2018 | 0,81% | 0,03 | 3,72 | 3,70 | 3,68 | 3,74 | 7M | 1.935 |
| 01/11/2018 | 3,36% | 0,12 | 3,69 | 3,61 | 3,57 | 3,69 | 5M | 3.888 |
| 31/10/2018 | 0,56% | 0,02 | 3,57 | 3,54 | 3,47 | 3,57 | 4M | 3.547 |
| 30/10/2018 | 4,41% | 0,15 | 3,55 | 3,42 | 3,37 | 3,56 | 4M | 2.188 |
| 29/10/2018 | -2,30% | -0,08 | 3,40 | 3,50 | 3,34 | 3,62 | 4M | 2.822 |
| 26/10/2018 | 7,74% | 0,25 | 3,48 | 3,23 | 3,21 | 3,48 | 7M | 1.346 |
| 25/10/2018 | -2,71% | -0,09 | 3,23 | 3,33 | 3,23 | 3,39 | 4M | 1.718 |
| 24/10/2018 | -0,90% | -0,03 | 3,32 | 3,43 | 3,28 | 3,44 | 4M | 3.647 |
| 23/10/2018 | 0,30% | 0,01 | 3,35 | 3,31 | 3,21 | 3,48 | 4M | 2.381 |
| 22/10/2018 | -0,60% | -0,02 | 3,34 | 3,38 | 3,32 | 3,38 | 3M | 993 |
| 19/10/2018 | 1,20% | 0,04 | 3,36 | 3,33 | 3,28 | 3,39 | 2M | 769 |
| 18/10/2018 | 2,15% | 0,07 | 3,32 | 3,23 | 3,21 | 3,35 | 7M | 1.145 |
| 17/10/2018 | 0,93% | 0,03 | 3,25 | 3,23 | 3,20 | 3,27 | 6M | 742 |
| 16/10/2018 | 5,23% | 0,16 | 3,22 | 3,09 | 3,08 | 3,35 | 9M | 3.031 |
| 15/10/2018 | -0,33% | -0,01 | 3,06 | 3,08 | 3,05 | 3,12 | 2M | 1.017 |
| 11/10/2018 | 0,33% | 0,01 | 3,07 | 3,07 | 3,02 | 3,09 | 2M | 674 |
| 10/10/2018 | -0,65% | -0,02 | 3,06 | 3,08 | 3,00 | 3,08 | 668K | 545 |
| 09/10/2018 | 3,01% | 0,09 | 3,08 | 3,05 | 2,97 | 3,08 | 2M | 1.721 |
| 08/10/2018 | 7,55% | 0,21 | 2,99 | 2,87 | 2,87 | 3,09 | 5M | 2.324 |
| 05/10/2018 | 1,09% | 0,03 | 2,78 | 2,78 | 2,73 | 2,79 | 3M | 777 |
| 04/10/2018 | -0,36% | -0,01 | 2,75 | 2,73 | 2,65 | 2,78 | 3M | 1.109 |
| 03/10/2018 | 3,76% | 0,10 | 2,76 | 2,70 | 2,69 | 2,80 | 2M | 882 |
| 02/10/2018 | 3,10% | 0,08 | 2,66 | 2,65 | 2,63 | 2,70 | 3M | 906 |
| 01/10/2018 | -1,90% | -0,05 | 2,58 | 2,66 | 2,52 | 2,66 | 2M | 899 |
| 28/09/2018 | -0,75% | -0,02 | 2,63 | 2,64 | 2,63 | 2,67 | 2M | 556 |
| 27/09/2018 | 0,00% | 0,00 | 2,65 | 2,66 | 2,63 | 2,71 | 2M | 819 |
| 26/09/2018 | -1,12% | -0,03 | 2,65 | 2,70 | 2,61 | 2,71 | 2M | 618 |
| 25/09/2018 | -1,11% | -0,03 | 2,68 | 2,70 | 2,63 | 2,70 | 729K | 470 |
| 24/09/2018 | -0,37% | -0,01 | 2,71 | 2,73 | 2,68 | 2,76 | 1M | 600 |
| 21/09/2018 | 0,74% | 0,02 | 2,72 | 2,72 | 2,70 | 2,75 | 3M | 508 |
| 20/09/2018 | -1,46% | -0,04 | 2,70 | 2,74 | 2,68 | 2,74 | 3M | 1.322 |
| 19/09/2018 | 0,74% | 0,02 | 2,74 | 2,72 | 2,70 | 2,74 | 1M | 811 |
| 18/09/2018 | -0,37% | -0,01 | 2,72 | 2,75 | 2,71 | 2,75 | 2M | 591 |
| 17/09/2018 | -0,73% | -0,02 | 2,73 | 2,74 | 2,73 | 2,76 | 2M | 678 |
Date,Open,High,Low,Close,Volume
15-Feb-19,4.18,4.28,4.15,4.23,4909459
14-Feb-19,4.18,4.20,4.03,4.20,18035514
13-Feb-19,4.17,4.18,4.07,4.15,6798770
12-Feb-19,4.26,4.27,4.07,4.20,7048369
11-Feb-19,4.32,4.33,4.20,4.20,2109949
08-Feb-19,4.32,4.35,4.22,4.30,7800655
07-Feb-19,4.42,4.42,4.20,4.35,7447887
06-Feb-19,4.43,4.47,4.33,4.34,4091271
05-Feb-19,4.49,4.52,4.45,4.47,3834767
04-Feb-19,4.50,4.54,4.37,4.51,6012970
01-Feb-19,4.49,4.59,4.41,4.50,2710185
31-Jan-19,4.41,4.55,4.38,4.48,5398116
30-Jan-19,4.63,4.63,4.32,4.40,9535380
29-Jan-19,4.65,4.68,4.53,4.59,10661242
28-Jan-19,4.59,4.64,4.51,4.63,4271960
24-Jan-19,4.65,4.68,4.56,4.59,14698340
23-Jan-19,4.55,4.65,4.51,4.65,5187635
22-Jan-19,4.69,4.70,4.45,4.50,8360441
21-Jan-19,4.44,4.72,4.41,4.70,9132672
18-Jan-19,4.49,4.54,4.42,4.47,7717974
17-Jan-19,4.35,4.49,4.35,4.49,5344200
16-Jan-19,4.42,4.43,4.32,4.37,3024090
15-Jan-19,4.40,4.44,4.31,4.40,8908268
14-Jan-19,4.33,4.44,4.27,4.40,6278498
11-Jan-19,4.33,4.37,4.28,4.33,5675074
10-Jan-19,4.24,4.33,4.19,4.33,4837843
09-Jan-19,4.24,4.30,4.23,4.23,3619811
08-Jan-19,4.27,4.34,4.22,4.22,4220697
07-Jan-19,4.26,4.30,4.22,4.23,3671169
04-Jan-19,4.39,4.39,4.27,4.28,5603134
03-Jan-19,4.20,4.38,4.20,4.37,4587294
02-Jan-19,4.18,4.28,4.12,4.25,11498950
28-Dec-18,4.05,4.23,3.96,4.23,9736860
27-Dec-18,4.00,4.03,3.86,3.96,7708380
26-Dec-18,4.03,4.03,3.86,3.97,4673630
21-Dec-18,3.95,4.08,3.95,4.03,6626825
20-Dec-18,4.06,4.08,3.96,4.01,6534634
19-Dec-18,4.12,4.13,4.04,4.04,3680785
18-Dec-18,4.06,4.18,4.01,4.10,4119141
17-Dec-18,4.31,4.31,4.01,4.05,20706848
14-Dec-18,4.22,4.35,4.18,4.28,6087024
13-Dec-18,4.19,4.28,4.18,4.22,8288989
12-Dec-18,4.11,4.20,4.07,4.19,5132940
11-Dec-18,4.09,4.13,4.02,4.11,4299495
10-Dec-18,4.12,4.12,4.01,4.03,6196480
07-Dec-18,4.09,4.13,4.07,4.12,5138582
06-Dec-18,4.09,4.11,4.01,4.08,3258498
05-Dec-18,4.09,4.14,4.06,4.10,7286575
04-Dec-18,4.14,4.15,4.04,4.09,5779839
03-Dec-18,4.14,4.17,4.05,4.12,6877950
30-Nov-18,3.90,4.16,3.90,4.10,15893846
29-Nov-18,3.93,3.94,3.89,3.90,5544775
28-Nov-18,3.86,3.93,3.85,3.93,8963482
27-Nov-18,3.83,3.85,3.74,3.85,2687224
26-Nov-18,3.87,3.90,3.73,3.81,2414080
23-Nov-18,3.88,3.89,3.83,3.87,2503004
22-Nov-18,3.90,3.93,3.84,3.88,2815907
21-Nov-18,3.84,3.89,3.74,3.88,3510966
19-Nov-18,3.95,3.99,3.83,3.85,6329768
16-Nov-18,3.85,3.95,3.81,3.93,4099911
14-Nov-18,3.78,3.90,3.67,3.85,11785048
13-Nov-18,3.66,3.84,3.60,3.80,20925168
12-Nov-18,3.49,3.54,3.40,3.50,3854295
09-Nov-18,3.53,3.55,3.39,3.50,3597914
08-Nov-18,3.56,3.60,3.47,3.50,2154190
07-Nov-18,3.67,3.71,3.47,3.53,4738192
06-Nov-18,3.70,3.72,3.65,3.65,3429738
05-Nov-18,3.70,3.74,3.68,3.72,6735448
01-Nov-18,3.61,3.69,3.57,3.69,5238522
31-Oct-18,3.54,3.57,3.47,3.57,3652938
30-Oct-18,3.42,3.56,3.37,3.55,3711088
29-Oct-18,3.50,3.62,3.34,3.40,4199546
26-Oct-18,3.23,3.48,3.21,3.48,7247765
25-Oct-18,3.33,3.39,3.23,3.23,3642343
24-Oct-18,3.43,3.44,3.28,3.32,4102994
23-Oct-18,3.31,3.48,3.21,3.35,4318651
22-Oct-18,3.38,3.38,3.32,3.34,2632015
19-Oct-18,3.33,3.39,3.28,3.36,1859359
18-Oct-18,3.23,3.35,3.21,3.32,7185060
17-Oct-18,3.23,3.27,3.20,3.25,6485369
16-Oct-18,3.09,3.35,3.08,3.22,9075709
15-Oct-18,3.08,3.12,3.05,3.06,1676536
11-Oct-18,3.07,3.09,3.02,3.07,2341248
10-Oct-18,3.08,3.08,3.00,3.06,668127
09-Oct-18,3.05,3.08,2.97,3.08,2137627
08-Oct-18,2.87,3.09,2.87,2.99,5152195
05-Oct-18,2.78,2.79,2.73,2.78,2900653
04-Oct-18,2.73,2.78,2.65,2.75,2513731
03-Oct-18,2.70,2.80,2.69,2.76,1728535
02-Oct-18,2.65,2.70,2.63,2.66,2991658
01-Oct-18,2.66,2.66,2.52,2.58,1912536
28-Sep-18,2.64,2.67,2.63,2.63,2375349
27-Sep-18,2.66,2.71,2.63,2.65,1579399
26-Sep-18,2.70,2.71,2.61,2.65,2154852
25-Sep-18,2.70,2.70,2.63,2.68,728828
24-Sep-18,2.73,2.76,2.68,2.71,1283244
21-Sep-18,2.72,2.75,2.70,2.72,3138145
20-Sep-18,2.74,2.74,2.68,2.70,3114626
19-Sep-18,2.72,2.74,2.70,2.74,1253760
18-Sep-18,2.75,2.75,2.71,2.72,1567768
17-Sep-18,2.74,2.76,2.73,2.73,1712500
14-Sep-18,2.74,2.75,2.70,2.75,1712500
13-Sep-18,2.74,2.75,2.68,2.73,1712500
12-Sep-18,2.75,2.75,2.70,2.71,1712500
11-Sep-18,2.73,2.75,2.69,2.74,1712500
10-Sep-18,2.74,2.77,2.69,2.73,1712500
06-Sep-18,2.72,2.77,2.70,2.70,1712500
05-Sep-18,2.75,2.79,2.71,2.72,1712500
04-Sep-18,2.80,2.80,2.68,2.75,1712500
03-Sep-18,2.79,2.80,2.73,2.75,1712500
31-Aug-18,2.82,2.84,2.78,2.80,1712500
30-Aug-18,2.85,2.86,2.77,2.80,1712500
29-Aug-18,2.82,2.90,2.82,2.87,1712500
28-Aug-18,2.83,2.85,2.77,2.85,1712500
27-Aug-18,2.83,2.86,2.76,2.79,1712500
24-Aug-18,2.80,2.85,2.76,2.85,1712500
23-Aug-18,2.71,2.80,2.70,2.80,1712500
22-Aug-18,2.70,2.74,2.61,2.74,1712500
21-Aug-18,2.80,2.82,2.53,2.65,1712500
20-Aug-18,2.79,2.83,2.75,2.81,1712500
17-Aug-18,2.76,2.78,2.70,2.78,1712500
16-Aug-18,2.81,2.81,2.69,2.77,1712500
15-Aug-18,2.80,2.82,2.73,2.77,1712500
14-Aug-18,2.81,2.84,2.79,2.80,1712500
13-Aug-18,2.70,2.80,2.68,2.80,1712500
10-Aug-18,2.84,2.84,2.66,2.72,1712500
09-Aug-18,2.87,2.87,2.80,2.84,1712500
08-Aug-18,2.76,2.85,2.72,2.85,1712500
07-Aug-18,2.81,2.81,2.76,2.76,1712500
06-Aug-18,2.79,2.82,2.78,2.78,1712500
03-Aug-18,2.72,2.79,2.72,2.76,1712500
02-Aug-18,2.76,2.78,2.71,2.73,1712500
01-Aug-18,2.69,2.77,2.67,2.77,1712500
31-Jul-18,2.60,2.70,2.60,2.70,1712500
*exoneração de responsabilidade