Santos Brasil Participacoes Sa (STBP3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 13.57 | -0.02 | -0.15 | 13.35 | 13.62 | 13.27 | 7386 |
| 1719264600 | 13.59 | 0.55 | 4.22 | 13.06 | 13.59 | 12.96 | 11225 |
| 1719005400 | 13.04 | -0.16 | -1.21 | 13.1 | 13.34 | 12.85 | 10063 |
| 1718918940 | 13.2 | 0.57 | 4.51 | 12.63 | 13.25 | 12.57 | 16586 |
| 1718832540 | 12.63 | 0.4 | 3.27 | 12.19 | 12.66 | 12.09 | 9309 |
| 1718746200 | 12.23 | 0.33 | 2.77 | 11.89 | 12.23 | 11.8 | 12175 |
| 1718659800 | 11.9 | 0.29 | 2.50 | 11.7 | 11.98 | 11.7 | 10984 |
| 1718400600 | 11.61 | 0.18 | 1.57 | 11.44 | 11.98 | 11.44 | 8924 |
| 1718314200 | 11.43 | -0.41 | -3.46 | 11.64 | 11.79 | 11.43 | 7656 |
| 1718227800 | 11.84 | -0.03 | -0.25 | 11.88 | 11.99 | 11.54 | 9690 |
| 1718141400 | 11.87 | 0.08 | 0.68 | 11.61 | 11.9 | 11.61 | 9649 |
| 1718055000 | 11.79 | -0.28 | -2.32 | 11.95 | 11.98 | 11.65 | 10152 |
| 1717795800 | 12.07 | -0.19 | -1.55 | 12.27 | 12.27 | 11.95 | 9382 |
| 1717709400 | 12.26 | 0.33 | 2.77 | 11.99 | 12.49 | 11.99 | 13205 |
| 1717622940 | 11.93 | -0.16 | -1.32 | 12.06 | 12.17 | 11.93 | 11123 |
| 1717536600 | 12.09 | 0.06 | 0.50 | 12.06 | 12.23 | 11.92 | 10937 |
| 1717450200 | 12.03 | 0.52 | 4.52 | 11.51 | 12.28 | 11.47 | 19361 |
| 1717191000 | 11.51 | -0.58 | -4.80 | 12.01 | 12.1 | 11.49 | 11414 |
| 1717018140 | 12.09 | 0.09 | 0.75 | 11.99 | 12.1 | 11.88 | 6643 |
| 1716931740 | 12 | -0.18 | -1.48 | 12.06 | 12.24 | 12 | 8156 |
| 1716845340 | 12.18 | 0.11 | 0.91 | 12.07 | 12.25 | 12 | 8547 |
| 1716586200 | 12.07 | -0.33 | -2.66 | 12.4 | 12.54 | 12.05 | 8220 |
| 1716499800 | 12.4 | 0.14 | 1.14 | 12.28 | 12.63 | 12.24 | 10552 |
| 1716413340 | 12.26 | 0.29 | 2.42 | 12.2 | 12.38 | 12.11 | 9711 |
| 1716327000 | 11.97 | -0.02 | -0.17 | 11.97 | 12.21 | 11.85 | 9759 |
| 1716240600 | 11.99 | -0.75 | -5.89 | 12.35 | 12.35 | 11.94 | 14739 |
| 1715981400 | 12.74 | -0.06 | -0.47 | 12.79 | 12.89 | 12.64 | 6729 |
| 1715895000 | 12.8 | -0.1 | -0.78 | 12.94 | 13.09 | 12.8 | 7766 |
| 1715808600 | 12.9 | -0.28 | -2.12 | 13 | 13.07 | 12.88 | 8357 |
| 1715722200 | 13.18 | 0.09 | 0.69 | 13.27 | 13.51 | 13 | 9663 |
| 1715635800 | 13.09 | 0.28 | 2.19 | 12.71 | 13.32 | 12.53 | 10321 |
| 1715376600 | 12.81 | -0.37 | -2.81 | 13.21 | 13.29 | 12.67 | 9149 |
| 1715290140 | 13.18 | -0.5 | -3.65 | 13.69 | 13.69 | 12.85 | 15407 |
| 1715203800 | 13.68 | -0.16 | -1.16 | 13.7 | 13.86 | 13.49 | 16017 |
| 1715117400 | 13.84 | 0.58 | 4.37 | 13.42 | 13.92 | 13.42 | 11773 |
| 1715031000 | 13.26 | -0.56 | -4.05 | 13.85 | 14.1 | 13.24 | 13495 |
| 1714771800 | 13.82 | -0.12 | -0.86 | 14.1 | 14.35 | 13.82 | 14740 |
| 1714685400 | 13.94 | 0.48 | 3.57 | 13.58 | 14.25 | 13.58 | 21477 |
| 1714512600 | 13.46 | -0.18 | -1.32 | 13.49 | 13.73 | 13.44 | 7377 |
| 1714426200 | 13.64 | -0.16 | -1.16 | 13.72 | 13.8 | 13.54 | 6661 |
| 1714167000 | 13.8 | 0.75 | 5.75 | 13.02 | 13.8 | 13.02 | 10500 |
| 1714080540 | 13.05 | 0.2 | 1.56 | 12.85 | 13.06 | 12.67 | 6152 |
| 1713994200 | 12.85 | 0.03 | 0.23 | 12.88 | 13.11 | 12.83 | 6364 |
| 1713907800 | 12.82 | -0.14 | -1.08 | 12.79 | 13 | 12.62 | 6705 |
| 1713821340 | 12.96 | -0.03 | -0.23 | 13.09 | 13.1 | 12.76 | 6215 |
| 1713562200 | 12.99 | 0.32 | 2.53 | 12.88 | 13.27 | 12.82 | 6948 |
| 1713475800 | 12.67 | 0.12 | 0.96 | 12.89 | 13.1 | 12.61 | 8211 |
| 1713389400 | 12.55 | -0.32 | -2.49 | 12.9 | 13.16 | 12.54 | 9315 |
| 1713302940 | 12.87 | -0.09 | -0.69 | 12.87 | 12.94 | 12.64 | 7242 |
| 1713216600 | 12.96 | 0.16 | 1.25 | 12.75 | 13.1 | 12.72 | 10550 |
| 1712957400 | 12.8 | -0.55 | -4.12 | 13.38 | 13.38 | 12.51 | 14144 |
| 1712870940 | 13.35 | -0.52 | -3.75 | 13.7 | 13.7 | 13.03 | 9983 |
| 1712784540 | 13.87 | -0.14 | -1.00 | 14.15 | 14.15 | 13.61 | 9570 |
| 1712698140 | 14.01 | 0.25 | 1.82 | 13.75 | 14.15 | 13.75 | 10983 |
| 1712611740 | 13.76 | 0.56 | 4.24 | 13.2 | 13.82 | 13.18 | 11401 |
| 1712352600 | 13.2 | -0.35 | -2.58 | 13.6 | 13.6 | 13.06 | 8811 |
| 1712266140 | 13.55 | -0.05 | -0.37 | 13.46 | 13.68 | 13.38 | 13601 |
| 1712179740 | 13.6 | 0.51 | 3.90 | 13.1 | 13.6 | 12.89 | 12307 |
| 1712093400 | 13.09 | 0.08 | 0.61 | 13.05 | 13.3 | 12.83 | 11766 |
| 1712006940 | 13.01 | -0.35 | -2.62 | 13.34 | 13.34 | 12.88 | 15461 |
| 1711661400 | 13.36 | -0.27 | -1.98 | 13.72 | 13.8 | 13.08 | 13131 |
| 1711574940 | 13.63 | 0.43 | 3.26 | 13.22 | 13.8 | 13.21 | 12997 |
| 1711488540 | 13.2 | 0.08 | 0.61 | 12.93 | 13.38 | 12.89 | 14407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
