Cotação atual, histórico e gráfico do papel: STBP3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações STBP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,00%	0,00	13,52	13,53	13,49	13,53	47M	5.462
28/04/2025	0,00%	0,00	13,52	13,56	13,49	13,56	41M	3.932
25/04/2025	0,30%	0,04	13,52	13,48	13,48	13,54	51M	4.158
24/04/2025	0,30%	0,04	13,48	13,46	13,43	13,48	48M	5.621
23/04/2025	0,07%	0,01	13,44	13,46	13,42	13,47	47M	3.825
22/04/2025	0,00%	0,00	13,43	13,41	13,40	13,43	30M	4.770
17/04/2025	0,00%	0,00	13,43	13,43	13,38	13,43	60M	5.976

16/04/2025	0,15%	0,02	13,43	13,39	13,37	13,43	51M	6.858
15/04/2025	0,37%	0,05	13,41	13,35	13,34	13,41	53M	5.798
14/04/2025	0,23%	0,03	13,36	13,36	13,32	13,40	51M	6.610
11/04/2025	-0,07%	-0,01	13,33	13,35	13,31	13,35	28M	3.076
10/04/2025	0,08%	0,01	13,34	13,31	13,28	13,35	63M	4.346
09/04/2025	0,08%	0,01	13,33	13,35	13,29	13,35	83M	10.862
08/04/2025	0,15%	0,02	13,32	13,30	13,27	13,33	59M	5.566
07/04/2025	0,00%	0,00	13,30	13,29	13,26	13,35	63M	6.405
04/04/2025	-0,23%	-0,03	13,30	13,32	13,29	13,32	88M	9.648
03/04/2025	0,30%	0,04	13,33	13,28	13,24	13,33	78M	7.363
02/04/2025	-0,15%	-0,02	13,29	13,31	13,27	13,31	47M	2.933
01/04/2025	0,00%	0,00	13,31	13,32	13,28	13,32	40M	4.959
31/03/2025	0,38%	0,05	13,31	13,25	13,23	13,31	55M	4.680
28/03/2025	-0,23%	-0,03	13,26	13,32	13,25	13,32	49M	3.910
27/03/2025	0,23%	0,03	13,29	13,29	13,24	13,32	55M	6.507
26/03/2025	-0,53%	-0,07	13,26	13,36	13,24	13,36	104M	5.700
25/03/2025	-0,15%	-0,02	13,33	13,40	13,32	13,40	56M	7.973
24/03/2025	-0,15%	-0,02	13,35	13,36	13,34	13,39	65M	4.701
21/03/2025	0,00%	0,00	13,37	13,43	13,35	13,43	66M	7.642
20/03/2025	-0,15%	-0,02	13,37	13,39	13,35	13,40	64M	7.844
19/03/2025	0,30%	0,04	13,39	13,39	13,35	13,43	43M	7.934
18/03/2025	-0,30%	-0,04	13,35	13,38	13,34	13,40	82M	7.972
17/03/2025	0,37%	0,05	13,39	13,35	13,33	13,40	49M	8.347
14/03/2025	0,30%	0,04	13,34	13,28	13,27	13,39	122M	10.624
13/03/2025	0,15%	0,02	13,30	13,27	13,24	13,31	52M	6.584
12/03/2025	0,68%	0,09	13,28	13,22	13,17	13,28	35M	4.695
11/03/2025	0,30%	0,04	13,19	13,18	13,12	13,22	58M	11.810
10/03/2025	0,23%	0,03	13,15	13,11	13,08	13,15	56M	7.333
07/03/2025	-1,94%	-0,26	13,12	13,15	13,08	13,16	53M	6.930
06/03/2025	-0,15%	-0,02	13,38	13,48	13,35	13,48	45M	4.720
05/03/2025	0,30%	0,04	13,40	13,41	13,33	13,48	54M	5.241
28/02/2025	0,23%	0,03	13,36	13,30	13,30	13,44	54M	6.412
27/02/2025	0,53%	0,07	13,33	13,28	13,25	13,33	66M	4.165
26/02/2025	0,30%	0,04	13,26	13,25	13,19	13,29	87M	3.652
25/02/2025	0,53%	0,07	13,22	13,16	13,13	13,22	79M	5.924
24/02/2025	0,00%	0,00	13,15	13,14	13,11	13,19	55M	3.166
21/02/2025	0,00%	0,00	13,15	13,15	13,13	13,17	62M	4.610
20/02/2025	0,00%	0,00	13,15	13,17	13,13	13,17	54M	3.315
19/02/2025	-0,15%	-0,02	13,15	13,16	13,11	13,17	64M	5.094
18/02/2025	-0,08%	-0,01	13,17	13,18	13,15	13,18	94M	3.540
17/02/2025	-0,15%	-0,02	13,18	13,20	13,16	13,22	68M	6.056
14/02/2025	0,15%	0,02	13,20	13,19	13,17	13,22	59M	8.056
13/02/2025	0,15%	0,02	13,18	13,16	13,14	13,18	42M	4.297
12/02/2025	-0,30%	-0,04	13,16	13,17	13,15	13,19	76M	10.337
11/02/2025	0,08%	0,01	13,20	13,20	13,18	13,25	42M	4.212
10/02/2025	0,08%	0,01	13,19	13,18	13,15	13,19	32M	5.098
07/02/2025	0,23%	0,03	13,18	13,16	13,12	13,19	51M	3.972
06/02/2025	0,08%	0,01	13,15	13,12	13,11	13,15	46M	5.865
05/02/2025	-0,08%	-0,01	13,14	13,14	13,12	13,16	43M	4.632
04/02/2025	-0,08%	-0,01	13,15	13,14	13,13	13,16	69M	4.751
03/02/2025	-0,15%	-0,02	13,16	13,20	13,13	13,20	50M	6.328
31/01/2025	-0,15%	-0,02	13,18	13,20	13,15	13,20	70M	5.262
30/01/2025	0,15%	0,02	13,20	13,18	13,15	13,20	63M	5.826
29/01/2025	-0,08%	-0,01	13,18	13,18	13,16	13,20	35M	4.582
28/01/2025	0,08%	0,01	13,19	13,16	13,15	13,20	55M	5.966
27/01/2025	0,23%	0,03	13,18	13,18	13,12	13,19	44M	5.214
24/01/2025	0,00%	0,00	13,15	13,15	13,10	13,16	37M	4.686
23/01/2025	0,23%	0,03	13,15	13,12	13,07	13,15	56M	5.300
22/01/2025	0,00%	0,00	13,12	13,17	13,10	13,17	46M	5.124
21/01/2025	-0,15%	-0,02	13,12	13,16	13,10	13,16	106M	5.894
20/01/2025	0,00%	0,00	13,14	13,12	13,10	13,17	38M	4.167
17/01/2025	0,69%	0,09	13,14	13,06	13,02	13,17	58M	5.006
16/01/2025	-0,31%	-0,04	13,05	13,04	13,01	13,08	37M	3.564
15/01/2025	0,54%	0,07	13,09	13,06	12,90	13,09	166M	7.486
14/01/2025	-0,91%	-0,12	13,02	13,13	13,01	13,14	90M	4.674
13/01/2025	0,00%	0,00	13,14	13,14	13,11	13,23	71M	8.732
10/01/2025	0,08%	0,01	13,14	13,14	13,07	13,17	63M	10.180
09/01/2025	0,00%	0,00	13,13	13,08	13,05	13,13	44M	5.954
08/01/2025	0,23%	0,03	13,13	13,03	13,03	13,13	73M	6.734
07/01/2025	-0,38%	-0,05	13,10	13,19	13,02	13,19	123M	6.456
06/01/2025	-0,23%	-0,03	13,15	13,24	13,11	13,26	61M	5.609
03/01/2025	-0,30%	-0,04	13,18	13,21	13,15	13,25	117M	12.765
02/01/2025	0,69%	0,09	13,22	13,10	13,08	13,24	63M	10.805
30/12/2024	0,08%	0,01	13,13	13,03	13,03	13,18	59M	8.834
27/12/2024	0,77%	0,10	13,12	13,05	12,97	13,15	41M	6.352
26/12/2024	0,31%	0,04	13,02	13,04	12,85	13,07	82M	6.447
23/12/2024	-0,69%	-0,09	12,98	13,05	12,98	13,10	52M	6.224
20/12/2024	0,15%	0,02	13,07	13,04	12,99	13,09	67M	6.573
19/12/2024	-0,61%	-0,08	13,05	13,05	12,98	13,06	53M	5.885
18/12/2024	0,54%	0,07	13,13	13,03	12,83	13,13	100M	12.829
17/12/2024	0,46%	0,06	13,06	13,04	12,97	13,10	65M	13.135
16/12/2024	0,00%	0,00	13,00	13,03	12,96	13,04	39M	7.229
13/12/2024	0,62%	0,08	13,00	12,89	12,89	13,00	59M	6.520
12/12/2024	-0,69%	-0,09	12,92	13,00	12,90	13,03	127M	7.187
11/12/2024	0,15%	0,02	13,01	12,99	12,95	13,20	78M	8.029
10/12/2024	0,31%	0,04	12,99	13,00	12,95	13,00	48M	7.572
09/12/2024	0,31%	0,04	12,95	12,89	12,89	13,00	38M	7.262
06/12/2024	0,16%	0,02	12,91	12,86	12,83	12,93	40M	9.351
05/12/2024	0,16%	0,02	12,89	12,89	12,86	12,94	52M	10.079
04/12/2024	0,23%	0,03	12,87	12,82	12,82	12,89	35M	7.896
03/12/2024	0,16%	0,02	12,84	12,79	12,79	12,87	65M	8.206
02/12/2024	0,00%	0,00	12,82	12,85	12,74	12,88	65M	10.187
29/11/2024	-0,08%	-0,01	12,82	12,81	12,67	12,82	155M	12.605
28/11/2024	-0,54%	-0,07	12,83	12,89	12,80	12,89	80M	7.877
27/11/2024	0,00%	0,00	12,90	12,87	12,79	12,94	108M	11.062
26/11/2024	-0,23%	-0,03	12,90	12,94	12,84	12,94	83M	7.405
25/11/2024	0,23%	0,03	12,93	12,87	12,85	12,95	56M	7.435
22/11/2024	0,16%	0,02	12,90	12,88	12,82	12,90	50M	5.564
21/11/2024	0,23%	0,03	12,88	12,83	12,78	12,90	64M	5.805
19/11/2024	0,00%	0,00	12,85	12,87	12,81	12,87	37M	4.166
18/11/2024	0,08%	0,01	12,85	12,82	12,78	12,87	43M	5.445
14/11/2024	0,78%	0,10	12,84	12,74	12,74	12,88	45M	5.289
13/11/2024	-0,62%	-0,08	12,74	12,80	12,74	12,93	57M	7.482
12/11/2024	0,47%	0,06	12,82	12,74	12,69	12,83	66M	7.430
11/11/2024	0,24%	0,03	12,76	12,70	12,66	12,78	63M	3.972
08/11/2024	-0,08%	-0,01	12,73	12,71	12,57	12,73	88M	9.437
07/11/2024	-0,16%	-0,02	12,74	12,83	12,62	12,83	121M	6.678
06/11/2024	-0,08%	-0,01	12,76	12,77	12,66	12,81	69M	5.899
05/11/2024	0,08%	0,01	12,77	12,70	12,68	12,77	42M	5.746
04/11/2024	0,63%	0,08	12,76	12,78	12,63	12,78	46M	5.181
01/11/2024	0,40%	0,05	12,68	12,62	12,60	12,75	132M	9.965
31/10/2024	0,32%	0,04	12,63	12,57	12,57	12,65	103M	4.916
30/10/2024	0,00%	0,00	12,59	12,59	12,55	12,65	115M	4.457
29/10/2024	-1,56%	-0,20	12,59	12,61	12,55	12,68	178M	7.051
28/10/2024	-0,23%	-0,03	12,79	12,85	12,76	12,91	82M	5.903
25/10/2024	0,16%	0,02	12,82	12,81	12,77	12,84	103M	5.869
24/10/2024	0,39%	0,05	12,80	12,80	12,58	12,85	98M	8.775
23/10/2024	-0,93%	-0,12	12,75	12,87	12,71	12,88	103M	7.711
22/10/2024	-0,54%	-0,07	12,87	12,91	12,87	12,99	50M	9.047
21/10/2024	0,39%	0,05	12,94	12,89	12,86	13,03	126M	14.917
18/10/2024	-0,08%	-0,01	12,89	12,91	12,81	12,96	115M	7.759
17/10/2024	-12,42%	-1,83	12,90	12,80	12,70	12,92	115M	8.582
16/10/2024	-0,20%	-0,03	14,73	14,76	14,68	14,76	130M	11.168
15/10/2024	-0,14%	-0,02	14,76	14,79	14,70	14,87	109M	6.703
14/10/2024	0,34%	0,05	14,78	14,78	14,67	14,80	191M	5.416
11/10/2024	0,41%	0,06	14,73	14,65	14,63	14,77	89M	6.920
10/10/2024	-	-	14,67	14,63	14,60	14,67	67M	7.066

Date,Open,High,Low,Close,Volume
29-Apr-25,13.53,13.53,13.49,13.52,47481752
28-Apr-25,13.56,13.56,13.49,13.52,40673172
25-Apr-25,13.48,13.54,13.48,13.52,50523388
24-Apr-25,13.46,13.48,13.43,13.48,48013785
23-Apr-25,13.46,13.47,13.42,13.44,47180216
22-Apr-25,13.41,13.43,13.40,13.43,29740616
17-Apr-25,13.43,13.43,13.38,13.43,60110523
16-Apr-25,13.39,13.43,13.37,13.43,51489219
15-Apr-25,13.35,13.41,13.34,13.41,53390382
14-Apr-25,13.36,13.40,13.32,13.36,50608290
11-Apr-25,13.35,13.35,13.31,13.33,27635037
10-Apr-25,13.31,13.35,13.28,13.34,63042195
09-Apr-25,13.35,13.35,13.29,13.33,83120284
08-Apr-25,13.30,13.33,13.27,13.32,59108332
07-Apr-25,13.29,13.35,13.26,13.30,63261492
04-Apr-25,13.32,13.32,13.29,13.30,87525343
03-Apr-25,13.28,13.33,13.24,13.33,78159388
02-Apr-25,13.31,13.31,13.27,13.29,47389219
01-Apr-25,13.32,13.32,13.28,13.31,40184793
31-Mar-25,13.25,13.31,13.23,13.31,55335005
28-Mar-25,13.32,13.32,13.25,13.26,49128116
27-Mar-25,13.29,13.32,13.24,13.29,54991402
26-Mar-25,13.36,13.36,13.24,13.26,104153478
25-Mar-25,13.40,13.40,13.32,13.33,55646622
24-Mar-25,13.36,13.39,13.34,13.35,65131631
21-Mar-25,13.43,13.43,13.35,13.37,65926949
20-Mar-25,13.39,13.40,13.35,13.37,63572824
19-Mar-25,13.39,13.43,13.35,13.39,42561489
18-Mar-25,13.38,13.40,13.34,13.35,81904356
17-Mar-25,13.35,13.40,13.33,13.39,49484361
14-Mar-25,13.28,13.39,13.27,13.34,121874554
13-Mar-25,13.27,13.31,13.24,13.30,51821536
12-Mar-25,13.22,13.28,13.17,13.28,34992391
11-Mar-25,13.18,13.22,13.12,13.19,57556751
10-Mar-25,13.11,13.15,13.08,13.15,55813029
07-Mar-25,13.15,13.16,13.08,13.12,53469504
06-Mar-25,13.48,13.48,13.35,13.38,44523582
05-Mar-25,13.41,13.48,13.33,13.40,54100509
28-Feb-25,13.30,13.44,13.30,13.36,54113614
27-Feb-25,13.28,13.33,13.25,13.33,66336501
26-Feb-25,13.25,13.29,13.19,13.26,87172746
25-Feb-25,13.16,13.22,13.13,13.22,78657794
24-Feb-25,13.14,13.19,13.11,13.15,55255659
21-Feb-25,13.15,13.17,13.13,13.15,62273189
20-Feb-25,13.17,13.17,13.13,13.15,53815708
19-Feb-25,13.16,13.17,13.11,13.15,63543421
18-Feb-25,13.18,13.18,13.15,13.17,94421672
17-Feb-25,13.20,13.22,13.16,13.18,68019673
14-Feb-25,13.19,13.22,13.17,13.20,58977366
13-Feb-25,13.16,13.18,13.14,13.18,41911762
12-Feb-25,13.17,13.19,13.15,13.16,75739362
11-Feb-25,13.20,13.25,13.18,13.20,41544194
10-Feb-25,13.18,13.19,13.15,13.19,31735884
07-Feb-25,13.16,13.19,13.12,13.18,50568920
06-Feb-25,13.12,13.15,13.11,13.15,45569445
05-Feb-25,13.14,13.16,13.12,13.14,42833017
04-Feb-25,13.14,13.16,13.13,13.15,69106788
03-Feb-25,13.20,13.20,13.13,13.16,50022718
31-Jan-25,13.20,13.20,13.15,13.18,70483163
30-Jan-25,13.18,13.20,13.15,13.20,63309423
29-Jan-25,13.18,13.20,13.16,13.18,35308014
28-Jan-25,13.16,13.20,13.15,13.19,55300805
27-Jan-25,13.18,13.19,13.12,13.18,44428397
24-Jan-25,13.15,13.16,13.10,13.15,37002109
23-Jan-25,13.12,13.15,13.07,13.15,56367947
22-Jan-25,13.17,13.17,13.10,13.12,46161498
21-Jan-25,13.16,13.16,13.10,13.12,105831688
20-Jan-25,13.12,13.17,13.10,13.14,38487573
17-Jan-25,13.06,13.17,13.02,13.14,58380871
16-Jan-25,13.04,13.08,13.01,13.05,36804834
15-Jan-25,13.06,13.09,12.90,13.09,166140280
14-Jan-25,13.13,13.14,13.01,13.02,90267029
13-Jan-25,13.14,13.23,13.11,13.14,70701029
10-Jan-25,13.14,13.17,13.07,13.14,63436178
09-Jan-25,13.08,13.13,13.05,13.13,43536784
08-Jan-25,13.03,13.13,13.03,13.13,72913264
07-Jan-25,13.19,13.19,13.02,13.10,122975295
06-Jan-25,13.24,13.26,13.11,13.15,61314610
03-Jan-25,13.21,13.25,13.15,13.18,117110124
02-Jan-25,13.10,13.24,13.08,13.22,62604144
30-Dec-24,13.03,13.18,13.03,13.13,59246325
27-Dec-24,13.05,13.15,12.97,13.12,41091939
26-Dec-24,13.04,13.07,12.85,13.02,82085078
23-Dec-24,13.05,13.10,12.98,12.98,52451167
20-Dec-24,13.04,13.09,12.99,13.07,66843120
19-Dec-24,13.05,13.06,12.98,13.05,52615867
18-Dec-24,13.03,13.13,12.83,13.13,99732420
17-Dec-24,13.04,13.10,12.97,13.06,64925642
16-Dec-24,13.03,13.04,12.96,13.00,38544675
13-Dec-24,12.89,13.00,12.89,13.00,58751779
12-Dec-24,13.00,13.03,12.90,12.92,126846377
11-Dec-24,12.99,13.20,12.95,13.01,78028495
10-Dec-24,13.00,13.00,12.95,12.99,47570944
09-Dec-24,12.89,13.00,12.89,12.95,38473051
06-Dec-24,12.86,12.93,12.83,12.91,39585539
05-Dec-24,12.89,12.94,12.86,12.89,51943973
04-Dec-24,12.82,12.89,12.82,12.87,34544301
03-Dec-24,12.79,12.87,12.79,12.84,64893554
02-Dec-24,12.85,12.88,12.74,12.82,64802757
29-Nov-24,12.81,12.82,12.67,12.82,154622559
28-Nov-24,12.89,12.89,12.80,12.83,80331913
27-Nov-24,12.87,12.94,12.79,12.90,108108606
26-Nov-24,12.94,12.94,12.84,12.90,82551741
25-Nov-24,12.87,12.95,12.85,12.93,56256293
22-Nov-24,12.88,12.90,12.82,12.90,49804351
21-Nov-24,12.83,12.90,12.78,12.88,64450667
19-Nov-24,12.87,12.87,12.81,12.85,36522065
18-Nov-24,12.82,12.87,12.78,12.85,42641098
14-Nov-24,12.74,12.88,12.74,12.84,44862796
13-Nov-24,12.80,12.93,12.74,12.74,56925582
12-Nov-24,12.74,12.83,12.69,12.82,65743565
11-Nov-24,12.70,12.78,12.66,12.76,63177580
08-Nov-24,12.71,12.73,12.57,12.73,88204782
07-Nov-24,12.83,12.83,12.62,12.74,120530441
06-Nov-24,12.77,12.81,12.66,12.76,68771495
05-Nov-24,12.70,12.77,12.68,12.77,41939322
04-Nov-24,12.78,12.78,12.63,12.76,45538682
01-Nov-24,12.62,12.75,12.60,12.68,131591134
31-Oct-24,12.57,12.65,12.57,12.63,102556419
30-Oct-24,12.59,12.65,12.55,12.59,115114849
29-Oct-24,12.61,12.68,12.55,12.59,177974781
28-Oct-24,12.85,12.91,12.76,12.79,82347286
25-Oct-24,12.81,12.84,12.77,12.82,102569412
24-Oct-24,12.80,12.85,12.58,12.80,97768336
23-Oct-24,12.87,12.88,12.71,12.75,103298445
22-Oct-24,12.91,12.99,12.87,12.87,49661365
21-Oct-24,12.89,13.03,12.86,12.94,125509114
18-Oct-24,12.91,12.96,12.81,12.89,114548474
17-Oct-24,12.80,12.92,12.70,12.90,114611262
16-Oct-24,14.76,14.76,14.68,14.73,130038918
15-Oct-24,14.79,14.87,14.70,14.76,109121334
14-Oct-24,14.78,14.80,14.67,14.78,191063201
11-Oct-24,14.65,14.77,14.63,14.73,88621554
10-Oct-24,14.63,14.67,14.60,14.67,67232663

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: STBP3