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
26/07/2024	-0,29%	-0,04	13,81	13,99	13,74	14,08	69M	13.159
25/07/2024	-3,01%	-0,43	13,85	14,31	13,77	14,31	45M	8.434
24/07/2024	0,49%	0,07	14,28	14,34	14,20	14,44	40M	9.289
23/07/2024	-2,07%	-0,30	14,21	14,48	14,07	14,50	49M	12.133
22/07/2024	2,47%	0,35	14,51	14,23	14,23	14,61	43M	7.775
19/07/2024	-1,73%	-0,25	14,16	14,44	14,13	14,72	61M	9.564
18/07/2024	-0,69%	-0,10	14,41	14,50	14,20	14,61	93M	22.017
17/07/2024	1,04%	0,15	14,51	14,33	14,27	14,58	210M	12.116
16/07/2024	-3,30%	-0,49	14,36	14,80	14,22	14,92	98M	20.427
15/07/2024	-0,20%	-0,03	14,85	14,89	14,74	15,00	50M	9.458
12/07/2024	4,06%	0,58	14,88	14,67	14,61	15,29	157M	23.669
11/07/2024	0,28%	0,04	14,30	14,42	14,13	14,74	88M	13.211
10/07/2024	-0,56%	-0,08	14,26	14,42	14,21	14,65	53M	10.486
09/07/2024	0,21%	0,03	14,34	14,31	14,11	14,49	33M	7.943
08/07/2024	-0,83%	-0,12	14,31	14,48	14,14	14,52	58M	8.014
05/07/2024	2,41%	0,34	14,43	14,06	13,98	14,55	80M	9.893
04/07/2024	5,46%	0,73	14,09	13,60	13,59	14,09	71M	10.734
03/07/2024	1,14%	0,15	13,36	13,22	13,22	13,59	30M	9.971
02/07/2024	1,23%	0,16	13,21	13,04	12,95	13,39	46M	11.236
01/07/2024	-4,40%	-0,60	13,05	13,73	13,00	13,73	102M	15.578
28/06/2024	0,07%	0,01	13,65	13,61	13,54	13,78	50M	10.279
27/06/2024	1,04%	0,14	13,64	13,60	13,47	13,80	58M	9.372
26/06/2024	-0,81%	-0,11	13,50	13,65	13,26	13,70	57M	12.966
25/06/2024	2,02%	0,27	13,61	13,32	13,28	13,62	36M	6.980
24/06/2024	2,14%	0,28	13,34	13,00	12,95	13,58	68M	11.193
21/06/2024	-1,06%	-0,14	13,06	13,35	12,85	13,38	118M	24.711
20/06/2024	4,51%	0,57	13,20	12,75	12,73	13,23	78M	15.848
19/06/2024	3,52%	0,43	12,63	12,09	12,09	12,66	32M	5.079
18/06/2024	2,69%	0,32	12,20	11,96	11,79	12,24	34M	5.464
17/06/2024	0,76%	0,09	11,88	11,79	11,67	11,98	71M	5.948
14/06/2024	1,73%	0,20	11,79	11,50	11,49	12,00	49M	6.640
13/06/2024	-1,11%	-0,13	11,59	11,72	11,49	11,80	76M	7.621
12/06/2024	-1,35%	-0,16	11,72	11,97	11,69	12,00	51M	12.946
11/06/2024	1,45%	0,17	11,88	11,70	11,67	11,89	27M	5.974
10/06/2024	-2,01%	-0,24	11,71	11,95	11,66	12,01	42M	9.891
07/06/2024	-2,61%	-0,32	11,95	12,24	11,94	12,24	66M	20.821
06/06/2024	2,34%	0,28	12,27	12,07	12,03	12,50	72M	18.129
05/06/2024	-0,83%	-0,10	11,99	12,06	11,94	12,18	25M	5.038
04/06/2024	-0,08%	-0,01	12,09	12,10	11,93	12,24	51M	12.268
03/06/2024	5,13%	0,59	12,10	11,50	11,48	12,28	67M	11.632
31/05/2024	-3,92%	-0,47	11,51	12,01	11,48	12,01	69M	10.066
29/05/2024	-0,99%	-0,12	11,98	11,94	11,88	12,08	35M	8.369
28/05/2024	-0,74%	-0,09	12,10	12,10	12,00	12,28	24M	6.576
27/05/2024	1,08%	0,13	12,19	12,06	12,01	12,25	24M	6.082
24/05/2024	-2,74%	-0,34	12,06	12,55	12,06	12,55	71M	5.231
23/05/2024	0,98%	0,12	12,40	12,30	12,23	12,64	56M	10.671
22/05/2024	0,49%	0,06	12,28	12,25	12,09	12,39	61M	12.844
21/05/2024	1,75%	0,21	12,22	11,98	11,85	12,22	46M	6.988
20/05/2024	-4,91%	-0,62	12,01	12,09	11,93	12,26	85M	16.557
17/05/2024	-1,25%	-0,16	12,63	12,74	12,63	12,89	29M	8.077
16/05/2024	-0,93%	-0,12	12,79	12,91	12,78	13,08	41M	5.470
15/05/2024	-0,77%	-0,10	12,91	13,01	12,88	13,08	27M	6.203
14/05/2024	-1,96%	-0,26	13,01	13,25	13,01	13,52	49M	9.989
13/05/2024	4,49%	0,57	13,27	12,67	12,52	13,31	115M	16.109
10/05/2024	-3,50%	-0,46	12,70	13,16	12,67	13,29	54M	12.338
09/05/2024	-4,98%	-0,69	13,16	13,29	12,82	13,44	112M	17.818
08/05/2024	1,09%	0,15	13,85	13,81	13,49	13,86	57M	13.041
07/05/2024	2,09%	0,28	13,70	13,43	13,40	13,93	64M	13.501
06/05/2024	-4,35%	-0,61	13,42	13,94	13,40	14,05	72M	10.152
03/05/2024	0,21%	0,03	14,03	14,07	13,87	14,36	127M	13.505
02/05/2024	3,09%	0,42	14,00	13,68	13,68	14,25	144M	16.878
30/04/2024	-0,44%	-0,06	13,58	13,53	13,44	13,73	69M	11.416
29/04/2024	-0,58%	-0,08	13,64	13,72	13,51	13,78	42M	4.898
26/04/2024	5,54%	0,72	13,72	13,11	13,02	13,79	129M	15.010
25/04/2024	1,17%	0,15	13,00	12,89	12,67	13,04	84M	11.055
24/04/2024	-0,23%	-0,03	12,85	12,89	12,81	13,12	44M	7.782
23/04/2024	0,70%	0,09	12,88	12,70	12,60	12,95	40M	7.448
22/04/2024	-2,74%	-0,36	12,79	13,15	12,79	13,15	36M	8.915
19/04/2024	2,18%	0,28	13,15	12,96	12,82	13,28	114M	10.708
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	-	-	9,50	9,75	9,46	9,75	19M	6.226

Date,Open,High,Low,Close,Volume
26-Jul-24,13.99,14.08,13.74,13.81,69290990
25-Jul-24,14.31,14.31,13.77,13.85,44629217
24-Jul-24,14.34,14.44,14.20,14.28,40193693
23-Jul-24,14.48,14.50,14.07,14.21,49283363
22-Jul-24,14.23,14.61,14.23,14.51,42812948
19-Jul-24,14.44,14.72,14.13,14.16,60517444
18-Jul-24,14.50,14.61,14.20,14.41,92693621
17-Jul-24,14.33,14.58,14.27,14.51,210479086
16-Jul-24,14.80,14.92,14.22,14.36,98452649
15-Jul-24,14.89,15.00,14.74,14.85,49640461
12-Jul-24,14.67,15.29,14.61,14.88,157330328
11-Jul-24,14.42,14.74,14.13,14.30,87815470
10-Jul-24,14.42,14.65,14.21,14.26,53128036
09-Jul-24,14.31,14.49,14.11,14.34,33178966
08-Jul-24,14.48,14.52,14.14,14.31,58245455
05-Jul-24,14.06,14.55,13.98,14.43,79785417
04-Jul-24,13.60,14.09,13.59,14.09,70912413
03-Jul-24,13.22,13.59,13.22,13.36,29521495
02-Jul-24,13.04,13.39,12.95,13.21,45888446
01-Jul-24,13.73,13.73,13.00,13.05,101915228
28-Jun-24,13.61,13.78,13.54,13.65,49711750
27-Jun-24,13.60,13.80,13.47,13.64,57855049
26-Jun-24,13.65,13.70,13.26,13.50,57277374
25-Jun-24,13.32,13.62,13.28,13.61,36467103
24-Jun-24,13.00,13.58,12.95,13.34,68106398
21-Jun-24,13.35,13.38,12.85,13.06,117567245
20-Jun-24,12.75,13.23,12.73,13.20,77709531
19-Jun-24,12.09,12.66,12.09,12.63,32219954
18-Jun-24,11.96,12.24,11.79,12.20,33914402
17-Jun-24,11.79,11.98,11.67,11.88,71218033
14-Jun-24,11.50,12.00,11.49,11.79,49361875
13-Jun-24,11.72,11.80,11.49,11.59,76120957
12-Jun-24,11.97,12.00,11.69,11.72,51197857
11-Jun-24,11.70,11.89,11.67,11.88,26581123
10-Jun-24,11.95,12.01,11.66,11.71,41533239
07-Jun-24,12.24,12.24,11.94,11.95,66375409
06-Jun-24,12.07,12.50,12.03,12.27,72227941
05-Jun-24,12.06,12.18,11.94,11.99,24585420
04-Jun-24,12.10,12.24,11.93,12.09,51362153
03-Jun-24,11.50,12.28,11.48,12.10,66986805
31-May-24,12.01,12.01,11.48,11.51,69014497
29-May-24,11.94,12.08,11.88,11.98,34951724
28-May-24,12.10,12.28,12.00,12.10,23699522
27-May-24,12.06,12.25,12.01,12.19,24269748
24-May-24,12.55,12.55,12.06,12.06,70823170
23-May-24,12.30,12.64,12.23,12.40,55993437
22-May-24,12.25,12.39,12.09,12.28,61257836
21-May-24,11.98,12.22,11.85,12.22,46185178
20-May-24,12.09,12.26,11.93,12.01,85048151
17-May-24,12.74,12.89,12.63,12.63,28828224
16-May-24,12.91,13.08,12.78,12.79,40562347
15-May-24,13.01,13.08,12.88,12.91,26769482
14-May-24,13.25,13.52,13.01,13.01,49052658
13-May-24,12.67,13.31,12.52,13.27,115184793
10-May-24,13.16,13.29,12.67,12.70,54046357
09-May-24,13.29,13.44,12.82,13.16,111856312
08-May-24,13.81,13.86,13.49,13.85,57478121
07-May-24,13.43,13.93,13.40,13.70,64360011
06-May-24,13.94,14.05,13.40,13.42,71989044
03-May-24,14.07,14.36,13.87,14.03,126528814
02-May-24,13.68,14.25,13.68,14.00,144178274
30-Apr-24,13.53,13.73,13.44,13.58,69346551
29-Apr-24,13.72,13.78,13.51,13.64,42312649
26-Apr-24,13.11,13.79,13.02,13.72,129162677
25-Apr-24,12.89,13.04,12.67,13.00,83837757
24-Apr-24,12.89,13.12,12.81,12.85,43974110
23-Apr-24,12.70,12.95,12.60,12.88,40180148
22-Apr-24,13.15,13.15,12.79,12.79,36180165
19-Apr-24,12.96,13.28,12.82,13.15,113565990
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

*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