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
04/07/2025	-0,07%	-0,01	13,76	13,77	13,76	13,78	13M	2.124
03/07/2025	-0,29%	-0,04	13,77	13,80	13,77	13,81	19M	2.095
02/07/2025	0,36%	0,05	13,81	13,77	13,75	13,82	57M	4.640
01/07/2025	0,07%	0,01	13,76	13,82	13,76	13,83	23M	2.744
27/06/2025	0,00%	0,00	13,75	13,75	13,75	13,79	26M	2.164
26/06/2025	0,07%	0,01	13,75	13,77	13,73	13,78	26M	2.364
25/06/2025	-0,36%	-0,05	13,74	13,80	13,74	13,80	22M	3.054

24/06/2025	0,66%	0,09	13,79	13,72	13,69	13,79	96M	3.471
23/06/2025	0,07%	0,01	13,70	13,71	13,68	13,72	39M	3.817
20/06/2025	-0,36%	-0,05	13,69	13,73	13,69	13,75	102M	2.870
18/06/2025	-0,15%	-0,02	13,74	13,75	13,73	13,76	44M	3.639
17/06/2025	0,07%	0,01	13,76	13,76	13,73	13,76	134M	3.620
16/06/2025	0,29%	0,04	13,75	13,72	13,70	13,75	93M	2.030
13/06/2025	0,07%	0,01	13,71	13,69	13,69	13,72	25M	2.448
12/06/2025	0,00%	0,00	13,70	13,69	13,69	13,71	17M	1.683
11/06/2025	-0,07%	-0,01	13,70	13,73	13,69	13,73	42M	1.944
10/06/2025	0,15%	0,02	13,71	13,75	13,69	13,75	72M	2.471
09/06/2025	0,00%	0,00	13,69	13,70	13,69	13,73	75M	2.991
06/06/2025	-0,22%	-0,03	13,69	13,72	13,69	13,74	31M	2.862
05/06/2025	0,22%	0,03	13,72	13,68	13,67	13,72	44M	2.676
04/06/2025	0,00%	0,00	13,69	13,69	13,66	13,69	49M	3.281
03/06/2025	0,15%	0,02	13,69	13,67	13,65	13,69	48M	4.520
02/06/2025	-0,07%	-0,01	13,67	13,67	13,65	13,67	53M	3.747
30/05/2025	0,15%	0,02	13,68	13,67	13,63	13,68	64M	3.256
29/05/2025	0,15%	0,02	13,66	13,62	13,62	13,66	123M	2.694
28/05/2025	0,15%	0,02	13,64	13,61	13,61	13,64	82M	2.589
27/05/2025	-0,07%	-0,01	13,62	13,72	13,61	13,72	55M	4.114
26/05/2025	0,07%	0,01	13,63	13,61	13,60	13,65	65M	2.367
23/05/2025	-0,15%	-0,02	13,62	13,63	13,60	13,64	67M	4.452
22/05/2025	-0,07%	-0,01	13,64	13,75	13,62	13,75	146M	3.806
21/05/2025	0,15%	0,02	13,65	13,61	13,60	13,84	56M	2.291
20/05/2025	0,52%	0,07	13,63	13,56	13,54	13,69	133M	5.506
19/05/2025	0,07%	0,01	13,56	13,56	13,53	13,57	63M	3.826
16/05/2025	0,00%	0,00	13,55	13,55	13,52	13,56	90M	4.237
15/05/2025	0,07%	0,01	13,55	13,56	13,51	13,57	148M	6.983
14/05/2025	0,07%	0,01	13,54	13,55	13,53	13,55	96M	4.965
13/05/2025	-0,29%	-0,04	13,53	13,57	13,53	13,57	105M	4.707
12/05/2025	0,30%	0,04	13,57	13,53	13,50	13,57	56M	4.786
09/05/2025	0,00%	0,00	13,53	13,53	13,51	13,54	33M	4.836
08/05/2025	-0,07%	-0,01	13,53	13,58	13,52	13,58	42M	5.149
07/05/2025	0,15%	0,02	13,54	13,51	13,51	13,54	88M	5.519
06/05/2025	0,00%	0,00	13,52	13,54	13,51	13,55	55M	4.571
05/05/2025	-0,07%	-0,01	13,52	13,57	13,50	13,57	59M	4.868
02/05/2025	-0,07%	-0,01	13,53	13,52	13,51	13,53	234M	7.176
30/04/2025	0,15%	0,02	13,54	13,50	13,50	13,54	59M	9.899
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	-	-	13,00	13,03	12,96	13,04	39M	7.229

Date,Open,High,Low,Close,Volume
04-Jul-25,13.77,13.78,13.76,13.76,12956796
03-Jul-25,13.80,13.81,13.77,13.77,18883073
02-Jul-25,13.77,13.82,13.75,13.81,56919385
01-Jul-25,13.82,13.83,13.76,13.76,22624974
27-Jun-25,13.75,13.79,13.75,13.75,26097436
26-Jun-25,13.77,13.78,13.73,13.75,26148028
25-Jun-25,13.80,13.80,13.74,13.74,21759335
24-Jun-25,13.72,13.79,13.69,13.79,96434054
23-Jun-25,13.71,13.72,13.68,13.70,38541322
20-Jun-25,13.73,13.75,13.69,13.69,101747347
18-Jun-25,13.75,13.76,13.73,13.74,43647004
17-Jun-25,13.76,13.76,13.73,13.76,134096227
16-Jun-25,13.72,13.75,13.70,13.75,92658055
13-Jun-25,13.69,13.72,13.69,13.71,25487549
12-Jun-25,13.69,13.71,13.69,13.70,16911204
11-Jun-25,13.73,13.73,13.69,13.70,41918539
10-Jun-25,13.75,13.75,13.69,13.71,71631901
09-Jun-25,13.70,13.73,13.69,13.69,75052550
06-Jun-25,13.72,13.74,13.69,13.69,31308761
05-Jun-25,13.68,13.72,13.67,13.72,44156752
04-Jun-25,13.69,13.69,13.66,13.69,48706714
03-Jun-25,13.67,13.69,13.65,13.69,47902244
02-Jun-25,13.67,13.67,13.65,13.67,53390316
30-May-25,13.67,13.68,13.63,13.68,63794346
29-May-25,13.62,13.66,13.62,13.66,123298911
28-May-25,13.61,13.64,13.61,13.64,82060695
27-May-25,13.72,13.72,13.61,13.62,55092399
26-May-25,13.61,13.65,13.60,13.63,64964162
23-May-25,13.63,13.64,13.60,13.62,66911317
22-May-25,13.75,13.75,13.62,13.64,146105274
21-May-25,13.61,13.84,13.60,13.65,55825601
20-May-25,13.56,13.69,13.54,13.63,132732109
19-May-25,13.56,13.57,13.53,13.56,62829345
16-May-25,13.55,13.56,13.52,13.55,90303545
15-May-25,13.56,13.57,13.51,13.55,148448790
14-May-25,13.55,13.55,13.53,13.54,96344632
13-May-25,13.57,13.57,13.53,13.53,104591994
12-May-25,13.53,13.57,13.50,13.57,55526318
09-May-25,13.53,13.54,13.51,13.53,33350280
08-May-25,13.58,13.58,13.52,13.53,41857764
07-May-25,13.51,13.54,13.51,13.54,87745744
06-May-25,13.54,13.55,13.51,13.52,55027670
05-May-25,13.57,13.57,13.50,13.52,58985829
02-May-25,13.52,13.53,13.51,13.53,233966000
30-Apr-25,13.50,13.54,13.50,13.54,59384862
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

*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