Cotação atual, histórico e gráfico do papel: STBP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 1,76% | 0,09 | 5,19 | 5,11 | 5,09 | 5,19 | 14M | 5.354 |
| 17/07/2019 | 0,99% | 0,05 | 5,10 | 5,08 | 5,04 | 5,10 | 7M | 2.298 |
| 16/07/2019 | -0,20% | -0,01 | 5,05 | 5,09 | 5,00 | 5,13 | 5M | 2.298 |
| 15/07/2019 | 1,61% | 0,08 | 5,06 | 5,01 | 4,92 | 5,06 | 9M | 2.622 |
| 12/07/2019 | -0,20% | -0,01 | 4,98 | 4,98 | 4,91 | 5,00 | 14M | 4.174 |
| 11/07/2019 | 1,63% | 0,08 | 4,99 | 4,95 | 4,79 | 4,99 | 7M | 3.093 |
| 10/07/2019 | 0,20% | 0,01 | 4,91 | 4,96 | 4,91 | 5,06 | 13M | 4.847 |
| 08/07/2019 | 4,26% | 0,20 | 4,90 | 4,69 | 4,69 | 5,03 | 15M | 3.987 |
| 05/07/2019 | -0,42% | -0,02 | 4,70 | 4,70 | 4,66 | 4,75 | 6M | 2.019 |
| 04/07/2019 | 1,07% | 0,05 | 4,72 | 4,69 | 4,66 | 4,77 | 10M | 3.684 |
| 03/07/2019 | 2,19% | 0,10 | 4,67 | 4,57 | 4,52 | 4,69 | 13M | 5.329 |
| 02/07/2019 | 3,86% | 0,17 | 4,57 | 4,40 | 4,39 | 4,59 | 19M | 7.982 |
| 01/07/2019 | 0,92% | 0,04 | 4,40 | 4,49 | 4,34 | 4,49 | 9M | 4.886 |
| 28/06/2019 | 1,63% | 0,07 | 4,36 | 4,33 | 4,29 | 4,40 | 15M | 6.198 |
| 27/06/2019 | -1,15% | -0,05 | 4,29 | 4,34 | 4,25 | 4,34 | 5M | 2.531 |
| 26/06/2019 | -1,14% | -0,05 | 4,34 | 4,39 | 4,34 | 4,41 | 4M | 2.132 |
| 25/06/2019 | -0,23% | -0,01 | 4,39 | 4,39 | 4,36 | 4,43 | 4M | 2.106 |
| 24/06/2019 | -0,68% | -0,03 | 4,40 | 4,45 | 4,37 | 4,47 | 4M | 2.387 |
| 21/06/2019 | 0,45% | 0,02 | 4,43 | 4,43 | 4,40 | 4,46 | 6M | 2.655 |
| 19/06/2019 | 0,46% | 0,02 | 4,41 | 4,39 | 4,31 | 4,45 | 11M | 2.454 |
| 18/06/2019 | 1,39% | 0,06 | 4,39 | 4,35 | 4,28 | 4,39 | 6M | 3.219 |
| 17/06/2019 | 1,64% | 0,07 | 4,33 | 4,27 | 4,23 | 4,33 | 20M | 2.643 |
| 14/06/2019 | 0,00% | 0,00 | 4,26 | 4,23 | 4,23 | 4,34 | 5M | 1.818 |
| 13/06/2019 | 0,24% | 0,01 | 4,26 | 4,27 | 4,17 | 4,28 | 10M | 4.142 |
| 12/06/2019 | 0,00% | 0,00 | 4,25 | 4,25 | 4,20 | 4,29 | 11M | 2.197 |
| 11/06/2019 | 0,71% | 0,03 | 4,25 | 4,24 | 4,17 | 4,28 | 10M | 3.848 |
| 10/06/2019 | -1,86% | -0,08 | 4,22 | 4,30 | 4,20 | 4,30 | 13M | 3.250 |
| 07/06/2019 | 0,23% | 0,01 | 4,30 | 4,29 | 4,24 | 4,37 | 7M | 3.435 |
| 06/06/2019 | 2,14% | 0,09 | 4,29 | 4,25 | 4,20 | 4,29 | 7M | 4.790 |
| 05/06/2019 | -0,94% | -0,04 | 4,20 | 4,29 | 4,12 | 4,29 | 5M | 2.434 |
| 04/06/2019 | -1,40% | -0,06 | 4,24 | 4,33 | 4,21 | 4,36 | 4M | 2.288 |
| 03/06/2019 | 3,37% | 0,14 | 4,30 | 4,18 | 4,16 | 4,30 | 5M | 2.492 |
| 31/05/2019 | -0,48% | -0,02 | 4,16 | 4,17 | 4,12 | 4,18 | 5M | 2.408 |
| 30/05/2019 | 0,97% | 0,04 | 4,18 | 4,18 | 4,14 | 4,28 | 8M | 3.742 |
| 29/05/2019 | 6,43% | 0,25 | 4,14 | 3,91 | 3,91 | 4,16 | 17M | 8.484 |
| 28/05/2019 | 3,73% | 0,14 | 3,89 | 3,76 | 3,76 | 3,89 | 8M | 2.149 |
| 27/05/2019 | -0,79% | -0,03 | 3,75 | 3,79 | 3,70 | 3,81 | 3M | 936 |
| 24/05/2019 | 0,00% | 0,00 | 3,78 | 3,79 | 3,71 | 3,84 | 2M | 1.712 |
| 23/05/2019 | 2,16% | 0,08 | 3,78 | 3,69 | 3,65 | 3,78 | 3M | 2.820 |
| 22/05/2019 | -1,33% | -0,05 | 3,70 | 3,78 | 3,67 | 3,79 | 5M | 3.104 |
| 21/05/2019 | 2,46% | 0,09 | 3,75 | 3,69 | 3,69 | 3,78 | 4M | 1.970 |
| 20/05/2019 | 1,39% | 0,05 | 3,66 | 3,64 | 3,60 | 3,68 | 4M | 2.570 |
| 17/05/2019 | 0,28% | 0,01 | 3,61 | 3,61 | 3,57 | 3,64 | 7M | 2.699 |
| 16/05/2019 | -3,23% | -0,12 | 3,60 | 3,69 | 3,57 | 3,72 | 5M | 3.781 |
| 15/05/2019 | -3,38% | -0,13 | 3,72 | 3,79 | 3,61 | 3,82 | 8M | 3.472 |
| 14/05/2019 | 1,32% | 0,05 | 3,85 | 3,82 | 3,73 | 3,85 | 3M | 1.993 |
| 13/05/2019 | -1,30% | -0,05 | 3,80 | 3,80 | 3,72 | 3,83 | 6M | 3.143 |
| 10/05/2019 | 0,52% | 0,02 | 3,85 | 3,79 | 3,78 | 3,85 | 4M | 2.031 |
| 09/05/2019 | -0,52% | -0,02 | 3,83 | 3,84 | 3,77 | 3,84 | 2M | 1.892 |
| 08/05/2019 | 2,67% | 0,10 | 3,85 | 3,78 | 3,78 | 3,85 | 2M | 2.002 |
| 07/05/2019 | -1,83% | -0,07 | 3,75 | 3,82 | 3,72 | 3,85 | 5M | 2.076 |
| 06/05/2019 | 0,79% | 0,03 | 3,82 | 3,77 | 3,73 | 3,82 | 21M | 5.310 |
| 03/05/2019 | -1,04% | -0,04 | 3,79 | 3,84 | 3,78 | 3,89 | 5M | 1.884 |
| 02/05/2019 | 0,52% | 0,02 | 3,83 | 3,76 | 3,72 | 3,86 | 5M | 3.080 |
| 30/04/2019 | 0,26% | 0,01 | 3,81 | 3,83 | 3,76 | 3,85 | 4M | 2.774 |
| 29/04/2019 | -1,81% | -0,07 | 3,80 | 3,89 | 3,80 | 3,92 | 9M | 2.508 |
| 26/04/2019 | 0,26% | 0,01 | 3,87 | 3,87 | 3,82 | 3,89 | 2M | 1.085 |
| 25/04/2019 | 1,58% | 0,06 | 3,86 | 3,82 | 3,74 | 3,88 | 3M | 1.292 |
| 24/04/2019 | -1,30% | -0,05 | 3,80 | 3,86 | 3,72 | 3,86 | 2M | 1.293 |
| 23/04/2019 | -0,26% | -0,01 | 3,85 | 3,88 | 3,84 | 3,91 | 6M | 1.508 |
| 22/04/2019 | 1,05% | 0,04 | 3,86 | 3,81 | 3,77 | 3,88 | 10M | 1.316 |
| 18/04/2019 | 4,09% | 0,15 | 3,82 | 3,67 | 3,61 | 3,82 | 9M | 2.188 |
| 17/04/2019 | 1,94% | 0,07 | 3,67 | 3,63 | 3,57 | 3,71 | 7M | 1.327 |
| 16/04/2019 | -1,37% | -0,05 | 3,60 | 3,66 | 3,59 | 3,71 | 6M | 2.416 |
| 15/04/2019 | 3,40% | 0,12 | 3,65 | 3,60 | 3,52 | 3,65 | 3M | 2.440 |
| 12/04/2019 | -3,02% | -0,11 | 3,53 | 3,61 | 3,53 | 3,62 | 8M | 2.190 |
| 11/04/2019 | -0,27% | -0,01 | 3,64 | 3,67 | 3,59 | 3,68 | 6M | 2.218 |
| 10/04/2019 | -1,35% | -0,05 | 3,65 | 3,74 | 3,65 | 3,78 | 5M | 2.350 |
| 09/04/2019 | -2,12% | -0,08 | 3,70 | 3,79 | 3,66 | 3,79 | 4M | 1.683 |
| 08/04/2019 | -1,82% | -0,07 | 3,78 | 3,88 | 3,78 | 3,92 | 3M | 1.920 |
| 05/04/2019 | -0,52% | -0,02 | 3,85 | 3,90 | 3,81 | 3,95 | 3M | 1.035 |
| 04/04/2019 | -0,77% | -0,03 | 3,87 | 3,90 | 3,82 | 3,92 | 4M | 1.659 |
| 03/04/2019 | 5,69% | 0,21 | 3,90 | 3,71 | 3,71 | 3,98 | 5M | 2.931 |
| 02/04/2019 | -3,15% | -0,12 | 3,69 | 3,83 | 3,66 | 3,85 | 8M | 3.749 |
| 01/04/2019 | -4,99% | -0,20 | 3,81 | 4,05 | 3,78 | 4,05 | 8M | 4.130 |
| 29/03/2019 | 9,56% | 0,35 | 4,01 | 3,71 | 3,70 | 4,02 | 27M | 3.477 |
| 28/03/2019 | 2,23% | 0,08 | 3,66 | 3,60 | 3,55 | 3,68 | 7M | 3.054 |
| 27/03/2019 | -4,79% | -0,18 | 3,58 | 3,74 | 3,58 | 3,75 | 4M | 1.499 |
| 26/03/2019 | -0,53% | -0,02 | 3,76 | 3,81 | 3,75 | 3,85 | 5M | 2.025 |
| 25/03/2019 | 1,07% | 0,04 | 3,78 | 3,76 | 3,70 | 3,87 | 8M | 2.328 |
| 22/03/2019 | -5,32% | -0,21 | 3,74 | 3,93 | 3,67 | 3,93 | 28M | 3.592 |
| 21/03/2019 | -0,75% | -0,03 | 3,95 | 4,07 | 3,87 | 4,09 | 27M | 7.599 |
| 20/03/2019 | 2,84% | 0,11 | 3,98 | 3,84 | 3,81 | 3,99 | 12M | 4.529 |
| 19/03/2019 | 1,84% | 0,07 | 3,87 | 3,83 | 3,72 | 3,87 | 8M | 2.889 |
| 18/03/2019 | 2,70% | 0,10 | 3,80 | 3,74 | 3,68 | 3,82 | 14M | 5.588 |
| 15/03/2019 | 3,93% | 0,14 | 3,70 | 3,56 | 3,56 | 3,71 | 8M | 6.259 |
| 14/03/2019 | -0,28% | -0,01 | 3,56 | 3,58 | 3,52 | 3,63 | 12M | 2.693 |
| 13/03/2019 | 0,85% | 0,03 | 3,57 | 3,55 | 3,50 | 3,60 | 9M | 2.751 |
| 12/03/2019 | -1,39% | -0,05 | 3,54 | 3,60 | 3,54 | 3,63 | 4M | 1.951 |
| 11/03/2019 | 0,28% | 0,01 | 3,59 | 3,59 | 3,57 | 3,66 | 6M | 1.862 |
| 08/03/2019 | 0,56% | 0,02 | 3,58 | 3,57 | 3,51 | 3,67 | 10M | 3.172 |
| 07/03/2019 | -1,93% | -0,07 | 3,56 | 3,63 | 3,56 | 3,65 | 5M | 2.171 |
| 06/03/2019 | -3,71% | -0,14 | 3,63 | 3,74 | 3,61 | 3,79 | 9M | 4.229 |
| 01/03/2019 | 0,00% | 0,00 | 3,77 | 3,80 | 3,69 | 3,81 | 11M | 3.370 |
| 28/02/2019 | -2,58% | -0,10 | 3,77 | 3,88 | 3,77 | 3,90 | 5M | 2.396 |
| 27/02/2019 | -0,51% | -0,02 | 3,87 | 3,90 | 3,84 | 4,00 | 5M | 5.570 |
| 26/02/2019 | -1,77% | -0,07 | 3,89 | 3,99 | 3,88 | 4,03 | 12M | 2.755 |
| 25/02/2019 | -2,46% | -0,10 | 3,96 | 4,05 | 3,93 | 4,05 | 7M | 3.560 |
| 22/02/2019 | -3,33% | -0,14 | 4,06 | 4,25 | 3,95 | 4,25 | 11M | 5.019 |
| 21/02/2019 | -2,10% | -0,09 | 4,20 | 4,26 | 4,14 | 4,32 | 4M | 1.819 |
| 20/02/2019 | -0,46% | -0,02 | 4,29 | 4,34 | 4,25 | 4,34 | 3M | 1.862 |
Date,Open,High,Low,Close,Volume
18-Jul-19,5.11,5.19,5.09,5.19,13572006
17-Jul-19,5.08,5.10,5.04,5.10,7118628
16-Jul-19,5.09,5.13,5.00,5.05,4551585
15-Jul-19,5.01,5.06,4.92,5.06,9176381
12-Jul-19,4.98,5.00,4.91,4.98,13730568
11-Jul-19,4.95,4.99,4.79,4.99,6941112
10-Jul-19,4.96,5.06,4.91,4.91,13243964
08-Jul-19,4.69,5.03,4.69,4.90,15347405
05-Jul-19,4.70,4.75,4.66,4.70,5713942
04-Jul-19,4.69,4.77,4.66,4.72,9921314
03-Jul-19,4.57,4.69,4.52,4.67,13144996
02-Jul-19,4.40,4.59,4.39,4.57,19418704
01-Jul-19,4.49,4.49,4.34,4.40,9011866
28-Jun-19,4.33,4.40,4.29,4.36,15200806
27-Jun-19,4.34,4.34,4.25,4.29,4981724
26-Jun-19,4.39,4.41,4.34,4.34,3704890
25-Jun-19,4.39,4.43,4.36,4.39,3960084
24-Jun-19,4.45,4.47,4.37,4.40,4049417
21-Jun-19,4.43,4.46,4.40,4.43,5600384
19-Jun-19,4.39,4.45,4.31,4.41,11003696
18-Jun-19,4.35,4.39,4.28,4.39,6281327
17-Jun-19,4.27,4.33,4.23,4.33,19987066
14-Jun-19,4.23,4.34,4.23,4.26,4749270
13-Jun-19,4.27,4.28,4.17,4.26,9937711
12-Jun-19,4.25,4.29,4.20,4.25,10768345
11-Jun-19,4.24,4.28,4.17,4.25,10484410
10-Jun-19,4.30,4.30,4.20,4.22,12817410
07-Jun-19,4.29,4.37,4.24,4.30,7083387
06-Jun-19,4.25,4.29,4.20,4.29,6547815
05-Jun-19,4.29,4.29,4.12,4.20,5238880
04-Jun-19,4.33,4.36,4.21,4.24,3580751
03-Jun-19,4.18,4.30,4.16,4.30,4711878
31-May-19,4.17,4.18,4.12,4.16,4892474
30-May-19,4.18,4.28,4.14,4.18,7669382
29-May-19,3.91,4.16,3.91,4.14,16854333
28-May-19,3.76,3.89,3.76,3.89,8113275
27-May-19,3.79,3.81,3.70,3.75,2679600
24-May-19,3.79,3.84,3.71,3.78,1721671
23-May-19,3.69,3.78,3.65,3.78,3153386
22-May-19,3.78,3.79,3.67,3.70,4704442
21-May-19,3.69,3.78,3.69,3.75,3574617
20-May-19,3.64,3.68,3.60,3.66,4043142
17-May-19,3.61,3.64,3.57,3.61,6516474
16-May-19,3.69,3.72,3.57,3.60,4556641
15-May-19,3.79,3.82,3.61,3.72,7507370
14-May-19,3.82,3.85,3.73,3.85,3328599
13-May-19,3.80,3.83,3.72,3.80,5731179
10-May-19,3.79,3.85,3.78,3.85,4347112
09-May-19,3.84,3.84,3.77,3.83,2288577
08-May-19,3.78,3.85,3.78,3.85,2165948
07-May-19,3.82,3.85,3.72,3.75,4564088
06-May-19,3.77,3.82,3.73,3.82,21432927
03-May-19,3.84,3.89,3.78,3.79,4776471
02-May-19,3.76,3.86,3.72,3.83,4853025
30-Apr-19,3.83,3.85,3.76,3.81,3785759
29-Apr-19,3.89,3.92,3.80,3.80,9170292
26-Apr-19,3.87,3.89,3.82,3.87,1871367
25-Apr-19,3.82,3.88,3.74,3.86,2592791
24-Apr-19,3.86,3.86,3.72,3.80,2355702
23-Apr-19,3.88,3.91,3.84,3.85,6441257
22-Apr-19,3.81,3.88,3.77,3.86,9653914
18-Apr-19,3.67,3.82,3.61,3.82,9353677
17-Apr-19,3.63,3.71,3.57,3.67,6819449
16-Apr-19,3.66,3.71,3.59,3.60,5696410
15-Apr-19,3.60,3.65,3.52,3.65,2915741
12-Apr-19,3.61,3.62,3.53,3.53,7530895
11-Apr-19,3.67,3.68,3.59,3.64,5675776
10-Apr-19,3.74,3.78,3.65,3.65,5403134
09-Apr-19,3.79,3.79,3.66,3.70,3698097
08-Apr-19,3.88,3.92,3.78,3.78,3108291
05-Apr-19,3.90,3.95,3.81,3.85,3128975
04-Apr-19,3.90,3.92,3.82,3.87,3813895
03-Apr-19,3.71,3.98,3.71,3.90,5357306
02-Apr-19,3.83,3.85,3.66,3.69,8135473
01-Apr-19,4.05,4.05,3.78,3.81,8177223
29-Mar-19,3.71,4.02,3.70,4.01,26895193
28-Mar-19,3.60,3.68,3.55,3.66,6520979
27-Mar-19,3.74,3.75,3.58,3.58,4484586
26-Mar-19,3.81,3.85,3.75,3.76,5349057
25-Mar-19,3.76,3.87,3.70,3.78,7856087
22-Mar-19,3.93,3.93,3.67,3.74,27651236
21-Mar-19,4.07,4.09,3.87,3.95,27446872
20-Mar-19,3.84,3.99,3.81,3.98,11996687
19-Mar-19,3.83,3.87,3.72,3.87,7997181
18-Mar-19,3.74,3.82,3.68,3.80,13798286
15-Mar-19,3.56,3.71,3.56,3.70,7686188
14-Mar-19,3.58,3.63,3.52,3.56,12483918
13-Mar-19,3.55,3.60,3.50,3.57,9226545
12-Mar-19,3.60,3.63,3.54,3.54,4370249
11-Mar-19,3.59,3.66,3.57,3.59,6466864
08-Mar-19,3.57,3.67,3.51,3.58,9563840
07-Mar-19,3.63,3.65,3.56,3.56,5402412
06-Mar-19,3.74,3.79,3.61,3.63,8695556
01-Mar-19,3.80,3.81,3.69,3.77,11264277
28-Feb-19,3.88,3.90,3.77,3.77,4816014
27-Feb-19,3.90,4.00,3.84,3.87,5450417
26-Feb-19,3.99,4.03,3.88,3.89,11950577
25-Feb-19,4.05,4.05,3.93,3.96,7213205
22-Feb-19,4.25,4.25,3.95,4.06,10667091
21-Feb-19,4.26,4.32,4.14,4.20,4054713
20-Feb-19,4.34,4.34,4.25,4.29,3420614
19-Feb-19,4.25,4.36,4.25,4.31,3420614
18-Feb-19,4.30,4.39,4.23,4.24,3420614
15-Feb-19,4.18,4.28,4.15,4.23,3420614
14-Feb-19,4.18,4.20,4.03,4.20,3420614
13-Feb-19,4.17,4.18,4.07,4.15,3420614
12-Feb-19,4.26,4.27,4.07,4.20,3420614
11-Feb-19,4.32,4.33,4.20,4.20,3420614
08-Feb-19,4.32,4.35,4.22,4.30,3420614
07-Feb-19,4.42,4.42,4.20,4.35,3420614
06-Feb-19,4.43,4.47,4.33,4.34,3420614
05-Feb-19,4.49,4.52,4.45,4.47,3420614
04-Feb-19,4.50,4.54,4.37,4.51,3420614
01-Feb-19,4.49,4.59,4.41,4.50,3420614
31-Jan-19,4.41,4.55,4.38,4.48,3420614
30-Jan-19,4.63,4.63,4.32,4.40,3420614
29-Jan-19,4.65,4.68,4.53,4.59,3420614
28-Jan-19,4.59,4.64,4.51,4.63,3420614
24-Jan-19,4.65,4.68,4.56,4.59,3420614
23-Jan-19,4.55,4.65,4.51,4.65,3420614
22-Jan-19,4.69,4.70,4.45,4.50,3420614
21-Jan-19,4.44,4.72,4.41,4.70,3420614
18-Jan-19,4.49,4.54,4.42,4.47,3420614
17-Jan-19,4.35,4.49,4.35,4.49,3420614
16-Jan-19,4.42,4.43,4.32,4.37,3420614
15-Jan-19,4.40,4.44,4.31,4.40,3420614
14-Jan-19,4.33,4.44,4.27,4.40,3420614
11-Jan-19,4.33,4.37,4.28,4.33,3420614
10-Jan-19,4.24,4.33,4.19,4.33,3420614
09-Jan-19,4.24,4.30,4.23,4.23,3420614
08-Jan-19,4.27,4.34,4.22,4.22,3420614
07-Jan-19,4.26,4.30,4.22,4.23,3420614
04-Jan-19,4.39,4.39,4.27,4.28,3420614
03-Jan-19,4.20,4.38,4.20,4.37,3420614
*exoneração de responsabilidade