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
18/04/2024	-0,54%	-0,07	12,87	12,91	12,70	13,10	37M	10.866
17/04/2024	0,70%	0,09	12,94	12,98	12,88	13,17	68M	11.150
16/04/2024	-0,23%	-0,03	12,85	12,78	12,60	12,97	66M	14.338
15/04/2024	1,34%	0,17	12,88	12,79	12,71	13,12	112M	19.498
12/04/2024	-4,08%	-0,54	12,71	13,26	12,51	13,26	95M	15.182
11/04/2024	-3,43%	-0,47	13,25	13,58	13,04	13,63	87M	15.531
10/04/2024	-2,14%	-0,30	13,72	13,98	13,61	13,98	40M	8.175
09/04/2024	2,26%	0,31	14,02	13,75	13,74	14,15	106M	10.564
08/04/2024	3,94%	0,52	13,71	13,19	13,18	13,78	79M	13.430
05/04/2024	-1,64%	-0,22	13,19	13,42	13,06	13,48	59M	10.499
04/04/2024	-0,74%	-0,10	13,41	13,52	13,39	13,69	70M	11.964

03/04/2024	2,43%	0,32	13,51	13,19	12,88	13,54	73M	11.577
02/04/2024	0,92%	0,12	13,19	12,99	12,82	13,19	57M	14.086
01/04/2024	-1,88%	-0,25	13,07	13,34	12,94	13,35	89M	16.924
28/03/2024	-2,49%	-0,34	13,32	13,69	13,07	13,71	110M	21.856
27/03/2024	3,33%	0,44	13,66	13,22	13,18	13,73	75M	12.698
26/03/2024	1,30%	0,17	13,22	13,03	12,85	13,39	127M	17.915
25/03/2024	-1,73%	-0,23	13,05	12,99	12,84	13,25	62M	12.564
22/03/2024	5,06%	0,64	13,28	12,66	12,65	13,33	116M	22.406
21/03/2024	7,21%	0,85	12,64	12,38	12,20	12,96	192M	28.520
20/03/2024	-0,25%	-0,03	11,79	11,90	11,65	11,90	54M	11.717
19/03/2024	0,25%	0,03	11,82	11,84	11,70	11,87	52M	10.765
18/03/2024	0,60%	0,07	11,79	11,78	11,55	11,84	83M	14.341
15/03/2024	1,38%	0,16	11,72	11,61	11,53	11,74	64M	12.876
14/03/2024	0,35%	0,04	11,56	11,52	11,39	11,61	51M	15.541
13/03/2024	2,22%	0,25	11,52	11,33	11,32	11,76	86M	15.092
12/03/2024	1,90%	0,21	11,27	11,14	11,01	11,32	53M	12.617
11/03/2024	2,60%	0,28	11,06	10,71	10,71	11,11	40M	8.564
08/03/2024	-0,19%	-0,02	10,78	10,70	10,66	11,03	82M	15.074
07/03/2024	-0,46%	-0,05	10,80	10,90	10,58	10,90	57M	9.178
06/03/2024	-0,82%	-0,09	10,85	11,05	10,71	11,12	95M	17.638
05/03/2024	3,89%	0,41	10,94	10,53	10,52	11,04	67M	11.038
04/03/2024	-0,75%	-0,08	10,53	10,65	10,35	10,73	40M	12.576
01/03/2024	0,57%	0,06	10,61	10,57	10,39	10,65	57M	11.483
29/02/2024	0,29%	0,03	10,55	10,52	10,26	10,56	38M	8.247
28/02/2024	-1,22%	-0,13	10,52	10,62	10,47	10,64	42M	10.467
27/02/2024	0,09%	0,01	10,65	10,70	10,42	10,83	58M	10.858
26/02/2024	0,38%	0,04	10,64	10,60	10,55	10,70	25M	8.740
23/02/2024	-0,56%	-0,06	10,60	10,75	10,51	10,75	21M	5.632
22/02/2024	0,47%	0,05	10,66	10,61	10,56	10,79	87M	9.959
21/02/2024	-2,39%	-0,26	10,61	10,87	10,56	10,90	23M	3.418
20/02/2024	-0,46%	-0,05	10,87	10,91	10,71	10,99	43M	6.805
19/02/2024	0,92%	0,10	10,92	10,80	10,65	10,96	25M	5.458
16/02/2024	-3,13%	-0,35	10,82	11,25	10,82	11,27	52M	10.892
15/02/2024	0,81%	0,09	11,17	11,11	11,00	11,30	35M	8.603
14/02/2024	-0,63%	-0,07	11,08	11,14	10,95	11,14	29M	8.600
09/02/2024	0,27%	0,03	11,15	11,11	11,00	11,28	42M	14.527
08/02/2024	3,35%	0,36	11,12	10,79	10,79	11,19	82M	13.436
07/02/2024	3,76%	0,39	10,76	10,46	10,46	10,92	96M	15.354
06/02/2024	1,67%	0,17	10,37	10,18	10,12	10,41	86M	15.025
05/02/2024	-2,58%	-0,27	10,20	10,52	10,18	10,52	50M	10.503
02/02/2024	0,38%	0,04	10,47	10,43	10,30	10,66	74M	11.976
01/02/2024	3,47%	0,35	10,43	10,18	10,10	10,61	73M	13.177
31/01/2024	0,30%	0,03	10,08	10,05	10,01	10,37	70M	16.731
30/01/2024	2,13%	0,21	10,05	9,78	9,76	10,09	64M	14.171
29/01/2024	0,92%	0,09	9,84	9,75	9,62	9,87	18M	5.260
26/01/2024	-0,20%	-0,02	9,75	9,77	9,64	9,87	22M	6.474
25/01/2024	1,24%	0,12	9,77	9,66	9,61	9,80	21M	6.286
24/01/2024	-0,10%	-0,01	9,65	9,68	9,50	9,76	25M	7.516
23/01/2024	1,90%	0,18	9,66	9,51	9,50	9,72	36M	7.210
22/01/2024	-2,17%	-0,21	9,48	9,69	9,44	9,71	20M	5.892
19/01/2024	0,62%	0,06	9,69	9,69	9,48	9,76	34M	7.096
18/01/2024	3,22%	0,30	9,63	9,33	9,20	9,68	46M	8.752
17/01/2024	-1,79%	-0,17	9,33	9,42	9,27	9,58	27M	7.832
16/01/2024	-2,76%	-0,27	9,50	9,75	9,46	9,75	19M	6.226
15/01/2024	-0,51%	-0,05	9,77	9,82	9,69	9,84	13M	3.381
12/01/2024	1,87%	0,18	9,82	9,61	9,57	9,92	28M	6.503
11/01/2024	-1,73%	-0,17	9,64	9,81	9,64	9,85	22M	4.891
10/01/2024	-0,20%	-0,02	9,81	9,80	9,70	9,93	27M	6.389
09/01/2024	1,24%	0,12	9,83	9,71	9,62	9,89	19M	6.666
08/01/2024	3,74%	0,35	9,71	9,33	9,30	9,77	36M	7.287
05/01/2024	1,85%	0,17	9,36	9,17	9,14	9,52	39M	9.496
04/01/2024	-0,22%	-0,02	9,19	9,25	9,01	9,26	25M	9.095
03/01/2024	0,00%	0,00	9,21	9,15	9,15	9,30	31M	8.866
02/01/2024	-1,71%	-0,16	9,21	9,36	9,07	9,36	52M	14.740
28/12/2023	-1,99%	-0,19	9,37	9,51	9,29	9,56	28M	5.654
27/12/2023	1,16%	0,11	9,56	9,44	9,39	9,56	15M	7.324
26/12/2023	-2,68%	-0,26	9,45	9,64	9,43	9,71	16M	7.728
22/12/2023	0,00%	0,00	9,71	9,68	9,60	9,75	16M	4.694
21/12/2023	2,97%	0,28	9,71	9,47	9,46	9,80	103M	14.455
20/12/2023	0,96%	0,09	9,43	9,40	9,37	9,64	52M	15.095
19/12/2023	3,20%	0,29	9,34	9,10	9,05	9,42	53M	13.156
18/12/2023	0,44%	0,04	9,05	9,06	8,88	9,12	17M	5.555
15/12/2023	-0,22%	-0,02	9,01	9,03	8,93	9,12	23M	6.561
14/12/2023	-0,99%	-0,09	9,03	9,14	8,95	9,34	37M	10.023
13/12/2023	4,47%	0,39	9,12	8,77	8,68	9,17	36M	9.488
12/12/2023	-1,91%	-0,17	8,73	8,90	8,72	9,00	17M	3.290
11/12/2023	-0,78%	-0,07	8,90	9,15	8,81	9,23	39M	9.016
08/12/2023	1,13%	0,10	8,97	8,91	8,74	9,02	56M	7.906
07/12/2023	1,72%	0,15	8,87	8,70	8,70	8,98	45M	9.932
06/12/2023	0,46%	0,04	8,72	8,68	8,65	8,94	36M	8.173
05/12/2023	0,23%	0,02	8,68	8,66	8,66	8,97	40M	6.266
04/12/2023	0,81%	0,07	8,66	8,58	8,53	8,77	34M	9.064
01/12/2023	2,02%	0,17	8,59	8,47	8,28	8,62	20M	6.943
30/11/2023	0,72%	0,06	8,42	8,47	8,36	8,53	29M	7.869
29/11/2023	1,83%	0,15	8,36	8,41	8,18	8,47	51M	7.004
28/11/2023	0,12%	0,01	8,21	8,20	7,95	8,32	53M	12.437
27/11/2023	-0,61%	-0,05	8,20	8,25	8,11	8,37	29M	9.377
24/11/2023	-1,67%	-0,14	8,25	8,39	8,21	8,39	22M	8.381
23/11/2023	-0,36%	-0,03	8,39	8,46	8,33	8,59	24M	6.438
22/11/2023	-0,47%	-0,04	8,42	8,45	8,36	8,68	24M	6.395
21/11/2023	-1,74%	-0,15	8,46	8,62	8,36	8,68	17M	4.904
20/11/2023	1,77%	0,15	8,61	8,48	8,42	8,70	20M	4.936
17/11/2023	-2,42%	-0,21	8,46	8,67	8,46	8,77	36M	8.804
16/11/2023	4,08%	0,34	8,67	8,30	8,27	8,71	39M	11.550
14/11/2023	3,61%	0,29	8,33	8,02	8,02	8,42	123M	16.267
13/11/2023	0,25%	0,02	8,04	8,03	7,96	8,10	19M	7.672
10/11/2023	2,04%	0,16	8,02	7,95	7,91	8,19	27M	7.530
09/11/2023	-0,63%	-0,05	7,86	7,93	7,84	8,17	35M	7.369
08/11/2023	1,41%	0,11	7,91	7,80	7,69	7,96	25M	7.128
07/11/2023	3,31%	0,25	7,80	7,55	7,50	7,87	43M	9.010
06/11/2023	-2,08%	-0,16	7,55	7,72	7,50	7,75	76M	12.067
03/11/2023	1,85%	0,14	7,71	7,86	7,60	7,89	48M	12.699
01/11/2023	2,30%	0,17	7,57	7,39	7,27	7,57	41M	8.587
31/10/2023	0,68%	0,05	7,40	7,19	7,12	7,41	35M	7.333
30/10/2023	-2,00%	-0,15	7,35	7,58	7,13	7,58	53M	12.286
27/10/2023	-1,57%	-0,12	7,50	7,69	7,44	7,78	43M	9.878
26/10/2023	1,60%	0,12	7,62	7,51	7,45	7,71	47M	11.944
25/10/2023	-1,70%	-0,13	7,50	7,64	7,43	7,70	23M	4.812
24/10/2023	1,73%	0,13	7,63	7,56	7,52	7,68	31M	8.499
23/10/2023	0,94%	0,07	7,50	7,39	7,35	7,54	29M	7.545
20/10/2023	-0,54%	-0,04	7,43	7,46	7,33	7,49	30M	9.297
19/10/2023	-0,40%	-0,03	7,47	7,50	7,42	7,66	42M	10.992
18/10/2023	-3,47%	-0,27	7,50	7,74	7,42	7,79	96M	14.601
17/10/2023	-1,77%	-0,14	7,77	7,87	7,72	7,98	46M	12.726
16/10/2023	1,41%	0,11	7,91	7,87	7,78	8,01	56M	11.046
13/10/2023	-4,29%	-0,35	7,80	8,11	7,78	8,14	44M	10.991
11/10/2023	-1,21%	-0,10	8,15	8,33	8,00	8,33	44M	12.453
10/10/2023	4,04%	0,32	8,25	7,97	7,93	8,37	56M	16.118
09/10/2023	1,93%	0,15	7,93	7,67	7,50	7,94	50M	13.531
06/10/2023	-4,31%	-0,35	7,78	8,01	7,71	8,03	52M	12.199
05/10/2023	-1,22%	-0,10	8,13	8,25	8,03	8,41	23M	6.392
04/10/2023	1,48%	0,12	8,23	8,21	8,10	8,27	17M	5.096
03/10/2023	-	-	8,11	8,32	8,11	8,37	47M	13.339

Date,Open,High,Low,Close,Volume
18-Apr-24,12.91,13.10,12.70,12.87,37356651
17-Apr-24,12.98,13.17,12.88,12.94,68119206
16-Apr-24,12.78,12.97,12.60,12.85,65526864
15-Apr-24,12.79,13.12,12.71,12.88,112312212
12-Apr-24,13.26,13.26,12.51,12.71,94974875
11-Apr-24,13.58,13.63,13.04,13.25,86754190
10-Apr-24,13.98,13.98,13.61,13.72,39747328
09-Apr-24,13.75,14.15,13.74,14.02,105923465
08-Apr-24,13.19,13.78,13.18,13.71,79129066
05-Apr-24,13.42,13.48,13.06,13.19,59309838
04-Apr-24,13.52,13.69,13.39,13.41,69510148
03-Apr-24,13.19,13.54,12.88,13.51,72596265
02-Apr-24,12.99,13.19,12.82,13.19,56628446
01-Apr-24,13.34,13.35,12.94,13.07,89066789
28-Mar-24,13.69,13.71,13.07,13.32,109985451
27-Mar-24,13.22,13.73,13.18,13.66,74534387
26-Mar-24,13.03,13.39,12.85,13.22,127452196
25-Mar-24,12.99,13.25,12.84,13.05,62474096
22-Mar-24,12.66,13.33,12.65,13.28,116437057
21-Mar-24,12.38,12.96,12.20,12.64,192261099
20-Mar-24,11.90,11.90,11.65,11.79,54092698
19-Mar-24,11.84,11.87,11.70,11.82,51523294
18-Mar-24,11.78,11.84,11.55,11.79,83225295
15-Mar-24,11.61,11.74,11.53,11.72,64360219
14-Mar-24,11.52,11.61,11.39,11.56,50801774
13-Mar-24,11.33,11.76,11.32,11.52,85778728
12-Mar-24,11.14,11.32,11.01,11.27,52757325
11-Mar-24,10.71,11.11,10.71,11.06,39964449
08-Mar-24,10.70,11.03,10.66,10.78,81814025
07-Mar-24,10.90,10.90,10.58,10.80,56881436
06-Mar-24,11.05,11.12,10.71,10.85,95064219
05-Mar-24,10.53,11.04,10.52,10.94,67317650
04-Mar-24,10.65,10.73,10.35,10.53,40208177
01-Mar-24,10.57,10.65,10.39,10.61,57395840
29-Feb-24,10.52,10.56,10.26,10.55,37998254
28-Feb-24,10.62,10.64,10.47,10.52,42410360
27-Feb-24,10.70,10.83,10.42,10.65,57668073
26-Feb-24,10.60,10.70,10.55,10.64,25099360
23-Feb-24,10.75,10.75,10.51,10.60,21334717
22-Feb-24,10.61,10.79,10.56,10.66,87098538
21-Feb-24,10.87,10.90,10.56,10.61,22674542
20-Feb-24,10.91,10.99,10.71,10.87,42802946
19-Feb-24,10.80,10.96,10.65,10.92,24903346
16-Feb-24,11.25,11.27,10.82,10.82,52495453
15-Feb-24,11.11,11.30,11.00,11.17,34505134
14-Feb-24,11.14,11.14,10.95,11.08,29429460
09-Feb-24,11.11,11.28,11.00,11.15,41556274
08-Feb-24,10.79,11.19,10.79,11.12,82424482
07-Feb-24,10.46,10.92,10.46,10.76,95914844
06-Feb-24,10.18,10.41,10.12,10.37,85784505
05-Feb-24,10.52,10.52,10.18,10.20,49826258
02-Feb-24,10.43,10.66,10.30,10.47,73911716
01-Feb-24,10.18,10.61,10.10,10.43,73117751
31-Jan-24,10.05,10.37,10.01,10.08,69760223
30-Jan-24,9.78,10.09,9.76,10.05,63961368
29-Jan-24,9.75,9.87,9.62,9.84,18416372
26-Jan-24,9.77,9.87,9.64,9.75,21701337
25-Jan-24,9.66,9.80,9.61,9.77,21428990
24-Jan-24,9.68,9.76,9.50,9.65,24613914
23-Jan-24,9.51,9.72,9.50,9.66,36368284
22-Jan-24,9.69,9.71,9.44,9.48,19953795
19-Jan-24,9.69,9.76,9.48,9.69,34400687
18-Jan-24,9.33,9.68,9.20,9.63,46391596
17-Jan-24,9.42,9.58,9.27,9.33,26509958
16-Jan-24,9.75,9.75,9.46,9.50,18796046
15-Jan-24,9.82,9.84,9.69,9.77,13095889
12-Jan-24,9.61,9.92,9.57,9.82,27829259
11-Jan-24,9.81,9.85,9.64,9.64,21762023
10-Jan-24,9.80,9.93,9.70,9.81,26771020
09-Jan-24,9.71,9.89,9.62,9.83,18977689
08-Jan-24,9.33,9.77,9.30,9.71,35897366
05-Jan-24,9.17,9.52,9.14,9.36,38608010
04-Jan-24,9.25,9.26,9.01,9.19,25438097
03-Jan-24,9.15,9.30,9.15,9.21,31019274
02-Jan-24,9.36,9.36,9.07,9.21,52417874
28-Dec-23,9.51,9.56,9.29,9.37,28330931
27-Dec-23,9.44,9.56,9.39,9.56,15406254
26-Dec-23,9.64,9.71,9.43,9.45,16122558
22-Dec-23,9.68,9.75,9.60,9.71,16072589
21-Dec-23,9.47,9.80,9.46,9.71,102638170
20-Dec-23,9.40,9.64,9.37,9.43,51910306
19-Dec-23,9.10,9.42,9.05,9.34,53016592
18-Dec-23,9.06,9.12,8.88,9.05,16811035
15-Dec-23,9.03,9.12,8.93,9.01,22877243
14-Dec-23,9.14,9.34,8.95,9.03,36899416
13-Dec-23,8.77,9.17,8.68,9.12,36462953
12-Dec-23,8.90,9.00,8.72,8.73,17263997
11-Dec-23,9.15,9.23,8.81,8.90,39450671
08-Dec-23,8.91,9.02,8.74,8.97,56283174
07-Dec-23,8.70,8.98,8.70,8.87,44758396
06-Dec-23,8.68,8.94,8.65,8.72,35555933
05-Dec-23,8.66,8.97,8.66,8.68,40070202
04-Dec-23,8.58,8.77,8.53,8.66,33940283
01-Dec-23,8.47,8.62,8.28,8.59,20409808
30-Nov-23,8.47,8.53,8.36,8.42,29345239
29-Nov-23,8.41,8.47,8.18,8.36,50968942
28-Nov-23,8.20,8.32,7.95,8.21,52921093
27-Nov-23,8.25,8.37,8.11,8.20,29121269
24-Nov-23,8.39,8.39,8.21,8.25,22243043
23-Nov-23,8.46,8.59,8.33,8.39,23818161
22-Nov-23,8.45,8.68,8.36,8.42,24230913
21-Nov-23,8.62,8.68,8.36,8.46,17222865
20-Nov-23,8.48,8.70,8.42,8.61,19803439
17-Nov-23,8.67,8.77,8.46,8.46,36237953
16-Nov-23,8.30,8.71,8.27,8.67,39160205
14-Nov-23,8.02,8.42,8.02,8.33,123316305
13-Nov-23,8.03,8.10,7.96,8.04,19371202
10-Nov-23,7.95,8.19,7.91,8.02,27035949
09-Nov-23,7.93,8.17,7.84,7.86,34721925
08-Nov-23,7.80,7.96,7.69,7.91,24576516
07-Nov-23,7.55,7.87,7.50,7.80,43185120
06-Nov-23,7.72,7.75,7.50,7.55,75850066
03-Nov-23,7.86,7.89,7.60,7.71,48267036
01-Nov-23,7.39,7.57,7.27,7.57,41001739
31-Oct-23,7.19,7.41,7.12,7.40,35443693
30-Oct-23,7.58,7.58,7.13,7.35,52594709
27-Oct-23,7.69,7.78,7.44,7.50,42865304
26-Oct-23,7.51,7.71,7.45,7.62,47122183
25-Oct-23,7.64,7.70,7.43,7.50,23228476
24-Oct-23,7.56,7.68,7.52,7.63,30967223
23-Oct-23,7.39,7.54,7.35,7.50,28611982
20-Oct-23,7.46,7.49,7.33,7.43,29783965
19-Oct-23,7.50,7.66,7.42,7.47,42490646
18-Oct-23,7.74,7.79,7.42,7.50,95786021
17-Oct-23,7.87,7.98,7.72,7.77,46062085
16-Oct-23,7.87,8.01,7.78,7.91,55916248
13-Oct-23,8.11,8.14,7.78,7.80,44105092
11-Oct-23,8.33,8.33,8.00,8.15,43845511
10-Oct-23,7.97,8.37,7.93,8.25,56269334
09-Oct-23,7.67,7.94,7.50,7.93,50025932
06-Oct-23,8.01,8.03,7.71,7.78,51622006
05-Oct-23,8.25,8.41,8.03,8.13,22714050
04-Oct-23,8.21,8.27,8.10,8.23,17206538
03-Oct-23,8.32,8.37,8.11,8.11,47419034

*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