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
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	-0,07%	-0,01	14,67	14,63	14,60	14,67	67M	7.066
09/10/2024	0,20%	0,03	14,68	14,68	14,60	14,69	135M	12.218
08/10/2024	-0,20%	-0,03	14,65	14,61	14,55	14,66	116M	10.393
07/10/2024	-0,07%	-0,01	14,68	14,75	14,58	14,75	72M	7.619
04/10/2024	0,07%	0,01	14,69	14,68	14,56	14,73	90M	10.471
03/10/2024	-0,14%	-0,02	14,68	14,68	14,65	14,82	141M	11.878
02/10/2024	-0,14%	-0,02	14,70	14,80	14,70	14,80	205M	11.729
01/10/2024	-0,27%	-0,04	14,72	14,78	14,70	14,84	206M	12.390
30/09/2024	-0,67%	-0,10	14,76	14,80	14,76	14,97	106M	10.752
27/09/2024	0,07%	0,01	14,86	14,89	14,69	15,05	320M	16.809
26/09/2024	0,00%	0,00	14,85	14,88	14,68	14,92	353M	25.759
25/09/2024	-0,07%	-0,01	14,85	14,79	14,68	14,86	111M	17.252
24/09/2024	0,41%	0,06	14,86	14,79	14,62	14,89	138M	16.844
23/09/2024	16,44%	2,09	14,80	15,00	14,61	15,14	441M	30.128
20/09/2024	-2,23%	-0,29	12,71	13,00	12,59	13,06	159M	16.318
19/09/2024	-2,40%	-0,32	13,00	13,41	12,96	13,46	62M	10.080
18/09/2024	-1,77%	-0,24	13,32	13,48	13,28	13,75	38M	9.064
17/09/2024	-1,09%	-0,15	13,56	13,71	13,49	13,77	32M	8.074
16/09/2024	3,94%	0,52	13,71	13,44	13,40	13,72	50M	12.183
13/09/2024	0,76%	0,10	13,19	13,25	13,17	13,58	46M	7.733
12/09/2024	-1,28%	-0,17	13,09	13,10	13,01	13,18	38M	7.520
11/09/2024	-1,34%	-0,18	13,26	13,44	13,12	13,56	39M	13.060
10/09/2024	-1,90%	-0,26	13,44	13,53	13,38	13,68	65M	8.871
09/09/2024	0,15%	0,02	13,70	13,63	13,46	13,77	56M	10.627
06/09/2024	0,29%	0,04	13,68	13,55	13,47	13,84	88M	14.480
05/09/2024	-2,22%	-0,31	13,64	13,96	13,59	14,07	67M	12.563
04/09/2024	3,87%	0,52	13,95	13,46	13,46	14,03	69M	14.718
03/09/2024	2,83%	0,37	13,43	13,23	13,05	13,67	93M	19.467
02/09/2024	0,46%	0,06	13,06	13,07	12,98	13,28	84M	16.818
30/08/2024	1,25%	0,16	13,00	12,87	12,51	13,31	344M	21.119
29/08/2024	-0,70%	-0,09	12,84	13,02	12,62	13,02	77M	12.074
28/08/2024	-0,77%	-0,10	12,93	13,03	12,81	13,10	56M	12.688
27/08/2024	-1,51%	-0,20	13,03	13,24	12,97	13,32	44M	11.681
26/08/2024	0,84%	0,11	13,23	13,31	13,00	13,42	45M	10.310
23/08/2024	3,96%	0,50	13,12	13,02	12,80	13,45	138M	23.960
22/08/2024	-8,88%	-1,23	12,62	13,39	12,59	13,39	262M	32.840
21/08/2024	-2,05%	-0,29	13,85	14,31	13,78	14,31	48M	7.140
20/08/2024	0,35%	0,05	14,14	14,10	14,08	14,40	104M	12.825
19/08/2024	-0,28%	-0,04	14,09	14,13	13,90	14,23	44M	8.852
16/08/2024	-2,01%	-0,29	14,13	14,49	14,04	14,75	64M	12.111
15/08/2024	2,27%	0,32	14,42	14,19	14,10	14,64	59M	14.119
14/08/2024	0,36%	0,05	14,10	14,05	13,79	14,27	87M	12.534
13/08/2024	1,44%	0,20	14,05	13,76	13,60	14,05	66M	9.326
12/08/2024	-4,15%	-0,60	13,85	14,44	13,78	14,45	136M	19.469
09/08/2024	3,51%	0,49	14,45	13,92	13,92	14,46	52M	12.423
08/08/2024	0,22%	0,03	13,96	13,95	13,52	14,48	93M	17.343
07/08/2024	0,72%	0,10	13,93	13,98	13,78	14,17	45M	10.115
06/08/2024	2,83%	0,38	13,83	13,42	13,39	13,92	47M	10.137
05/08/2024	0,15%	0,02	13,45	13,08	12,75	13,56	49M	12.315
02/08/2024	-1,25%	-0,17	13,43	13,57	13,25	13,82	56M	13.532
01/08/2024	3,74%	0,49	13,60	12,85	12,83	13,78	110M	15.029
31/07/2024	-0,91%	-0,12	13,11	13,22	13,02	13,31	74M	12.918
30/07/2024	-1,56%	-0,21	13,23	13,42	13,11	13,45	58M	16.371
29/07/2024	-2,68%	-0,37	13,44	13,73	13,39	13,76	59M	8.849
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	-	-	14,88	14,67	14,61	15,29	157M	23.669

Date,Open,High,Low,Close,Volume
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
09-Oct-24,14.68,14.69,14.60,14.68,135426730
08-Oct-24,14.61,14.66,14.55,14.65,116339800
07-Oct-24,14.75,14.75,14.58,14.68,71670171
04-Oct-24,14.68,14.73,14.56,14.69,90104482
03-Oct-24,14.68,14.82,14.65,14.68,140543125
02-Oct-24,14.80,14.80,14.70,14.70,204952360
01-Oct-24,14.78,14.84,14.70,14.72,206321349
30-Sep-24,14.80,14.97,14.76,14.76,105643981
27-Sep-24,14.89,15.05,14.69,14.86,319658544
26-Sep-24,14.88,14.92,14.68,14.85,352504439
25-Sep-24,14.79,14.86,14.68,14.85,110573693
24-Sep-24,14.79,14.89,14.62,14.86,138253880
23-Sep-24,15.00,15.14,14.61,14.80,440528840
20-Sep-24,13.00,13.06,12.59,12.71,158845685
19-Sep-24,13.41,13.46,12.96,13.00,62322500
18-Sep-24,13.48,13.75,13.28,13.32,37783241
17-Sep-24,13.71,13.77,13.49,13.56,32109137
16-Sep-24,13.44,13.72,13.40,13.71,50114815
13-Sep-24,13.25,13.58,13.17,13.19,46456386
12-Sep-24,13.10,13.18,13.01,13.09,38102055
11-Sep-24,13.44,13.56,13.12,13.26,39257193
10-Sep-24,13.53,13.68,13.38,13.44,64728898
09-Sep-24,13.63,13.77,13.46,13.70,55726545
06-Sep-24,13.55,13.84,13.47,13.68,88214173
05-Sep-24,13.96,14.07,13.59,13.64,66768925
04-Sep-24,13.46,14.03,13.46,13.95,69134985
03-Sep-24,13.23,13.67,13.05,13.43,92761227
02-Sep-24,13.07,13.28,12.98,13.06,83993422
30-Aug-24,12.87,13.31,12.51,13.00,344172154
29-Aug-24,13.02,13.02,12.62,12.84,76998928
28-Aug-24,13.03,13.10,12.81,12.93,55612505
27-Aug-24,13.24,13.32,12.97,13.03,43850884
26-Aug-24,13.31,13.42,13.00,13.23,45368769
23-Aug-24,13.02,13.45,12.80,13.12,138447143
22-Aug-24,13.39,13.39,12.59,12.62,262042656
21-Aug-24,14.31,14.31,13.78,13.85,48258874
20-Aug-24,14.10,14.40,14.08,14.14,103783619
19-Aug-24,14.13,14.23,13.90,14.09,44466085
16-Aug-24,14.49,14.75,14.04,14.13,64480075
15-Aug-24,14.19,14.64,14.10,14.42,58664474
14-Aug-24,14.05,14.27,13.79,14.10,86905472
13-Aug-24,13.76,14.05,13.60,14.05,66361171
12-Aug-24,14.44,14.45,13.78,13.85,135774111
09-Aug-24,13.92,14.46,13.92,14.45,52145558
08-Aug-24,13.95,14.48,13.52,13.96,93148559
07-Aug-24,13.98,14.17,13.78,13.93,45266242
06-Aug-24,13.42,13.92,13.39,13.83,46539406
05-Aug-24,13.08,13.56,12.75,13.45,49275216
02-Aug-24,13.57,13.82,13.25,13.43,56307968
01-Aug-24,12.85,13.78,12.83,13.60,110434874
31-Jul-24,13.22,13.31,13.02,13.11,73527371
30-Jul-24,13.42,13.45,13.11,13.23,57627219
29-Jul-24,13.73,13.76,13.39,13.44,58783056
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

*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