Steico Ag (ST5)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -7.82064650678 | 19.18 | 19.68 | 16.84 | 8555 | 17.96499227 | DE |
| 4 | -2.2 | -11.0663983903 | 19.88 | 20.649999 | 16.84 | 7841 | 18.82453421 | DE |
| 12 | -7.17 | -28.8531187123 | 24.85 | 26.8 | 16.84 | 6632 | 20.97778818 | DE |
| 26 | -13.47 | -43.2423756019 | 31.15 | 33.1 | 16.84 | 4297 | 22.81774517 | DE |
| 52 | -16.52 | -48.3040935673 | 34.2 | 40 | 16.84 | 4009 | 26.58182001 | DE |
| 156 | -90.92 | -83.7200736648 | 108.6 | 114.2 | 16.84 | 10601 | 48.89882248 | DE |
| 260 | -11.12 | -38.6111111111 | 28.8 | 131.6 | 16.84 | 10121 | 57.12201861 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 17.18 | -0.42 | -2.39 | 17.5 | 17.5 | 16.84 | 7185 |
| 1734643620 | 17.6 | -0.48 | -2.65 | 17.8 | 18.079999 | 17.26 | 7726 |
| 1734557220 | 18.079999 | -0.04 | -0.22 | 17.92 | 18.38 | 17.8 | 5528 |
| 1734470820 | 18.12 | -0.4 | -2.16 | 18.3 | 18.78 | 17.88 | 11428 |
| 1734384420 | 18.52 | -0.88 | -4.54 | 19.18 | 19.68 | 18.239999 | 10906 |
| 1734125220 | 19.399999 | -0.32 | -1.62 | 19.66 | 19.94 | 19.399999 | 3981 |
| 1734038820 | 19.72 | 1.04 | 5.57 | 18.76 | 19.899999 | 18.559999 | 5680 |
| 1733952420 | 18.68 | -1.3 | -6.51 | 20 | 20.45 | 18.22 | 15993 |
| 1733866020 | 19.98 | 0.3 | 1.52 | 19.64 | 20.649999 | 19.399999 | 9744 |
| 1733779620 | 19.68 | 0.7 | 3.69 | 19.28 | 20.399999 | 19.1 | 10680 |
| 1733520420 | 18.98 | -0.5 | -2.57 | 19.46 | 19.46 | 18.92 | 5632 |
| 1733434020 | 19.48 | 0.48 | 2.53 | 19 | 19.78 | 18.8 | 4116 |
| 1733347620 | 19 | 0.38 | 2.04 | 18.68 | 19.14 | 18.399999 | 8460 |
| 1733261220 | 18.62 | -0.44 | -2.31 | 19.04 | 19.04 | 18.28 | 14893 |
| 1733174820 | 19.059999 | 0.7 | 3.81 | 18.3 | 19.079999 | 18.22 | 7742 |
| 1732915620 | 18.36 | -0.7 | -3.67 | 19.02 | 19.2 | 18.239999 | 6345 |
| 1732829220 | 19.059999 | 0.16 | 0.85 | 18.92 | 19.38 | 18.899999 | 3267 |
| 1732742820 | 18.899999 | -0.32 | -1.66 | 19.22 | 19.3 | 18.88 | 6014 |
| 1732656420 | 19.22 | -1.23 | -6.01 | 20.2 | 20.2 | 19.22 | 7728 |
| 1732570020 | 20.45 | 0.93 | 4.76 | 19.88 | 20.55 | 19.52 | 3776 |
| 1732310820 | 19.52 | 0.08 | 0.41 | 19.22 | 19.84 | 19.04 | 6327 |
| 1732224420 | 19.44 | 0.3 | 1.57 | 19.16 | 19.46 | 18.96 | 5506 |
| 1732138020 | 19.14 | -0.7 | -3.53 | 19.3 | 19.6 | 18.94 | 2939 |
| 1732051620 | 19.84 | 0.48 | 2.48 | 19.36 | 19.84 | 18.96 | 7294 |
| 1731965220 | 19.36 | -0.79 | -3.92 | 20.2 | 20.649999 | 19.28 | 5469 |
| 1731705960 | 20.149999 | 0.15 | 0.75 | 19.96 | 20.6 | 19.78 | 5254 |
| 1731619560 | 20 | 0.4 | 2.04 | 19.72 | 20.149999 | 19.1 | 8146 |
| 1731533160 | 19.6 | -0.75 | -3.69 | 20.05 | 20.45 | 19.6 | 11393 |
| 1731446820 | 20.35 | -0.5 | -2.40 | 20.5 | 20.7 | 19.899999 | 9104 |
| 1731360420 | 20.85 | -0.65 | -3.02 | 21.5 | 21.6 | 20.55 | 14495 |
| 1731101220 | 21.5 | -0.5 | -2.27 | 21.8 | 22.25 | 21.25 | 4633 |
| 1731014760 | 22 | -0.05 | -0.23 | 22.05 | 22.3 | 21.75 | 5330 |
| 1730928360 | 22.05 | -0.1 | -0.45 | 22.25 | 23.3 | 22.05 | 5510 |
| 1730841960 | 22.15 | -0.25 | -1.12 | 22.2 | 22.5 | 22.15 | 2973 |
| 1730755560 | 22.4 | -1.05 | -4.48 | 23.1 | 23.3 | 21.9 | 6033 |
| 1730496360 | 23.45 | 1 | 4.45 | 22.4 | 23.45 | 22.25 | 6975 |
| 1730409960 | 22.45 | 0.1 | 0.45 | 22.3 | 22.6 | 21.95 | 5677 |
| 1730323560 | 22.35 | -0.4 | -1.76 | 22.7 | 22.75 | 22 | 9698 |
| 1730237160 | 22.75 | -1.4 | -5.80 | 24.35 | 24.35 | 22.15 | 30850 |
| 1730150760 | 24.15 | 0.25 | 1.05 | 24.2 | 24.55 | 23.85 | 5392 |
| 1729888020 | 23.9 | -0.65 | -2.65 | 24.5 | 24.6 | 23.85 | 6103 |
| 1729801560 | 24.55 | 0.5 | 2.08 | 24.05 | 24.85 | 23.85 | 4807 |
| 1729715160 | 24.05 | -1.05 | -4.18 | 25.1 | 25.5 | 24.05 | 6536 |
| 1729628760 | 25.1 | -1.35 | -5.10 | 26.75 | 26.8 | 24.55 | 8588 |
| 1729542360 | 26.45 | 2.25 | 9.30 | 24.2 | 26.75 | 24.2 | 8552 |
| 1729283160 | 24.2 | 0.15 | 0.62 | 24.3 | 24.5 | 23.9 | 1032 |
| 1729196760 | 24.05 | 0.1 | 0.42 | 24 | 24.35 | 23.8 | 1648 |
| 1729110360 | 23.95 | 0.2 | 0.84 | 23.95 | 24.05 | 23.4 | 5404 |
| 1729023960 | 23.75 | -0.05 | -0.21 | 23.7 | 23.75 | 23.3 | 10881 |
| 1728937620 | 23.8 | 0 | 0.00 | 23.65 | 23.95 | 23.4 | 1919 |
| 1728678360 | 23.8 | -0.2 | -0.83 | 23.8 | 23.8 | 23.65 | 1241 |
| 1728591960 | 24 | 0.2 | 0.84 | 23.8 | 24.1 | 23.75 | 2769 |
| 1728505560 | 23.8 | 0.4 | 1.71 | 23.05 | 24.1 | 23.05 | 7449 |
| 1728419160 | 23.4 | -1.2 | -4.88 | 24.25 | 24.25 | 23.4 | 3014 |
| 1728332760 | 24.6 | 0.45 | 1.86 | 24.25 | 24.65 | 23.85 | 1972 |
| 1728073560 | 24.15 | 0.05 | 0.21 | 24.15 | 24.3 | 23.9 | 2042 |
| 1727987220 | 24.1 | -0.05 | -0.21 | 24 | 24.45 | 24 | 1278 |
| 1727900820 | 24.15 | 0.15 | 0.62 | 24.1 | 24.55 | 23.75 | 2651 |
| 1727814420 | 24 | -0.6 | -2.44 | 24.85 | 24.95 | 23.95 | 3116 |
| 1727728020 | 24.6 | -0.65 | -2.57 | 24.85 | 25.1 | 24.55 | 1111 |
| 1727468760 | 25.25 | 0.2 | 0.80 | 25.1 | 25.45 | 24.75 | 2071 |
| 1727382360 | 25.05 | -0.7 | -2.72 | 25.85 | 26.4 | 25.05 | 1472 |
| 1727295960 | 25.75 | 0.75 | 3.00 | 25 | 26.35 | 24.9 | 1299 |
| 1727209560 | 25 | 0.35 | 1.42 | 24.7 | 25.2 | 24.6 | 4338 |
| 1727123160 | 24.65 | 0.15 | 0.61 | 24.5 | 25 | 24.25 | 1252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
