Santos Brasil Participacoes Sa (STBP3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.13722517058 | 13.19 | 13.23 | 13.01 | 5704520 | 13.12369546 | CS |
| 4 | 0 | 0 | 13.04 | 13.26 | 12.83 | 5415025 | 13.11236218 | CS |
| 12 | 0.13 | 1.00697134005 | 12.91 | 13.26 | 12.55 | 5771350 | 12.88539508 | CS |
| 26 | -1.85 | -12.4244459369 | 14.89 | 15.14 | 12.51 | 6676769 | 13.57853331 | CS |
| 52 | 3.22 | 32.7902240326 | 9.82 | 15.29 | 9.2 | 5866813 | 13.0193857 | CS |
| 156 | 7.4 | 131.205673759 | 5.64 | 15.29 | 5.41 | 4966365 | 9.99846443 | CS |
| 260 | 4.59 | 54.3195266272 | 8.45 | 15.29 | 2.7 | 5082608 | 8.41116435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 13.14 | 0 | 0.00 | 13.14 | 13.23 | 13.11 | 5379800 |
| 1736544540 | 13.14 | 0.01 | 0.08 | 13.14 | 13.17 | 13.07 | 4838300 |
| 1736458140 | 13.13 | 0 | 0.00 | 13.08 | 13.13 | 13.05 | 3326200 |
| 1736371740 | 13.13 | 0.03 | 0.23 | 13.03 | 13.13 | 13.03 | 5578200 |
| 1736285400 | 13.1 | -0.05 | -0.38 | 13.19 | 13.19 | 13.02 | 9400100 |
| 1736198940 | 13.15 | -0.03 | -0.23 | 13.24 | 13.26 | 13.11 | 4664400 |
| 1735939740 | 13.18 | -0.04 | -0.30 | 13.21 | 13.25 | 13.15 | 8881700 |
| 1735853400 | 13.22 | 0.09 | 0.69 | 13.1 | 13.24 | 13.08 | 4751200 |
| 1735594200 | 13.13 | 0.01 | 0.08 | 13.03 | 13.18 | 13.03 | 4510900 |
| 1735334940 | 13.12 | 0.1 | 0.77 | 13.05 | 13.15 | 12.97 | 3135500 |
| 1735248540 | 13.02 | 0.04 | 0.31 | 13.04 | 13.07 | 12.85 | 6341500 |
| 1734989340 | 12.98 | -0.09 | -0.69 | 13.05 | 13.1 | 12.98 | 4035400 |
| 1734730200 | 13.07 | 0.02 | 0.15 | 13.04 | 13.09 | 12.99 | 5121800 |
| 1734643800 | 13.05 | -0.08 | -0.61 | 13.05 | 13.06 | 12.98 | 4039000 |
| 1734557400 | 13.13 | 0.07 | 0.54 | 13.03 | 13.13 | 12.83 | 7655700 |
| 1734470940 | 13.06 | 0.06 | 0.46 | 13.04 | 13.1 | 12.97 | 4980700 |
| 1734384540 | 13 | 0 | 0.00 | 13.03 | 13.04 | 12.96 | 2965500 |
| 1734125340 | 13 | 0.08 | 0.62 | 12.89 | 13 | 12.89 | 4528500 |
| 1734039000 | 12.92 | -0.09 | -0.69 | 13 | 13.03 | 12.9 | 9792100 |
| 1733952540 | 13.01 | 0.02 | 0.15 | 12.99 | 13.2 | 12.95 | 5979600 |
| 1733866140 | 12.99 | 0.04 | 0.31 | 13 | 13 | 12.95 | 3666700 |
| 1733779740 | 12.95 | 0.04 | 0.31 | 12.89 | 13 | 12.89 | 2969900 |
| 1733520600 | 12.91 | 0.02 | 0.16 | 12.86 | 12.93 | 12.83 | 3068600 |
| 1733434200 | 12.89 | 0.02 | 0.16 | 12.89 | 12.94 | 12.86 | 4024400 |
| 1733347800 | 12.87 | 0.03 | 0.23 | 12.82 | 12.89 | 12.82 | 2685500 |
| 1733261340 | 12.84 | 0.02 | 0.16 | 12.79 | 12.87 | 12.79 | 5055400 |
| 1733174940 | 12.82 | 0 | 0.00 | 12.85 | 12.88 | 12.74 | 5058700 |
| 1732915740 | 12.82 | -0.01 | -0.08 | 12.81 | 12.82 | 12.67 | 12127900 |
| 1732829400 | 12.83 | -0.07 | -0.54 | 12.89 | 12.89 | 12.8 | 6262400 |
| 1732743000 | 12.9 | 0 | 0.00 | 12.87 | 12.94 | 12.79 | 8412400 |
| 1732656600 | 12.9 | -0.03 | -0.23 | 12.94 | 12.94 | 12.84 | 6409300 |
| 1732570140 | 12.93 | 0.03 | 0.23 | 12.87 | 12.95 | 12.85 | 4359500 |
| 1732310940 | 12.9 | 0.02 | 0.16 | 12.88 | 12.9 | 12.82 | 3872900 |
| 1732224600 | 12.88 | 0.03 | 0.23 | 12.83 | 12.9 | 12.78 | 5020800 |
| 1732051800 | 12.85 | 0 | 0.00 | 12.87 | 12.87 | 12.81 | 2845300 |
| 1731965340 | 12.85 | 0.01 | 0.08 | 12.82 | 12.87 | 12.78 | 3324400 |
| 1731619800 | 12.84 | 0.1 | 0.78 | 12.74 | 12.88 | 12.74 | 3500000 |
| 1731533400 | 12.74 | -0.08 | -0.62 | 12.8 | 12.93 | 12.74 | 4456200 |
| 1731446940 | 12.82 | 0.06 | 0.47 | 12.74 | 12.83 | 12.69 | 5155900 |
| 1731360540 | 12.76 | 0.03 | 0.24 | 12.7 | 12.78 | 12.66 | 4966500 |
| 1731101400 | 12.73 | -0.01 | -0.08 | 12.71 | 12.73 | 12.57 | 6964100 |
| 1731014940 | 12.74 | -0.02 | -0.16 | 12.83 | 12.83 | 12.62 | 9490800 |
| 1730928600 | 12.76 | -0.01 | -0.08 | 12.77 | 12.81 | 12.66 | 5402500 |
| 1730842200 | 12.77 | 0.01 | 0.08 | 12.7 | 12.77 | 12.68 | 3297000 |
| 1730755800 | 12.76 | 0.1 | 0.79 | 12.78 | 12.78 | 12.63 | 3586000 |
| 1730496600 | 12.66 | 0.08 | 0.64 | 12.62 | 12.75 | 12.6 | 10372900 |
| 1730410200 | 12.58 | 0 | 0.00 | 12.57 | 12.65 | 12.57 | 8127000 |
| 1730323800 | 12.58 | 0.01 | 0.08 | 12.59 | 12.65 | 12.55 | 9144000 |
| 1730237340 | 12.57 | -0.23 | -1.80 | 12.61 | 12.68 | 12.55 | 14126100 |
| 1730151000 | 12.8 | -0.02 | -0.16 | 12.85 | 12.91 | 12.76 | 6422400 |
| 1729891800 | 12.82 | 0.02 | 0.16 | 12.81 | 12.84 | 12.77 | 8014000 |
| 1729805400 | 12.8 | 0.05 | 0.39 | 12.8 | 12.85 | 12.58 | 7662700 |
| 1729719000 | 12.75 | -0.1 | -0.78 | 12.87 | 12.88 | 12.71 | 8050600 |
| 1729632600 | 12.85 | -0.08 | -0.62 | 12.91 | 12.99 | 12.85 | 3844000 |
| 1729546140 | 12.93 | 0.05 | 0.39 | 12.89 | 13.03 | 12.86 | 9678500 |
| 1729287000 | 12.88 | 0.03 | 0.23 | 12.91 | 12.96 | 12.81 | 8906800 |
| 1729200540 | 12.85 | -1.88 | -12.76 | 12.8 | 12.92 | 12.7 | 8925600 |
| 1729114140 | 14.73 | 0.04 | 0.27 | 14.76 | 14.76 | 14.68 | 8827900 |
| 1729027740 | 14.69 | -0.1 | -0.68 | 14.79 | 14.87 | 14.69 | 7200500 |
| 1728941340 | 14.79 | 0.06 | 0.41 | 14.78 | 14.8 | 14.67 | 12933600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
