Santos Brasil Participacoes Sa (STBP3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1728941340 | 14.79 | 0.09 | 0.61 | 14.87 | 14.87 | 14.67 | 10204 |
| 1728682200 | 14.7 | 0.07 | 0.48 | 14.65 | 14.77 | 14.63 | 6115 |
| 1728595740 | 14.63 | -0.04 | -0.27 | 14.68 | 14.68 | 14.62 | 5727 |
| 1728509400 | 14.67 | 0.01 | 0.07 | 14.65 | 14.68 | 14.6 | 8453 |
| 1728422940 | 14.66 | -0.02 | -0.14 | 14.68 | 14.69 | 14.5 | 7964 |
| 1728336600 | 14.68 | 0.03 | 0.20 | 14.69 | 14.72 | 14.54 | 8408 |
| 1728077400 | 14.65 | 0.15 | 1.03 | 14.67 | 14.72 | 14.5 | 7991 |
| 1727991000 | 14.5 | -0.17 | -1.16 | 14.67 | 14.8 | 14.5 | 8363 |
| 1727904540 | 14.67 | -0.06 | -0.41 | 14.72 | 14.79 | 14.62 | 10303 |
| 1727818200 | 14.73 | 0.15 | 1.03 | 14.73 | 14.83 | 14.65 | 11608 |
| 1727731800 | 14.58 | -0.16 | -1.09 | 14.89 | 14.97 | 14.3 | 7788 |
| 1727472600 | 14.74 | -0.11 | -0.74 | 14.85 | 15.05 | 14.64 | 12709 |
| 1727386140 | 14.85 | 0.23 | 1.57 | 14.94 | 14.99 | 14.63 | 13417 |
| 1727299740 | 14.62 | -0.19 | -1.28 | 14.85 | 14.88 | 14.6 | 12246 |
| 1727213400 | 14.81 | 0.06 | 0.41 | 14.8 | 14.88 | 14.63 | 16238 |
| 1727127000 | 14.75 | 2.05 | 16.14 | 15 | 15.1 | 14.53 | 39005 |
| 1726867800 | 12.7 | -0.3 | -2.31 | 13.13 | 13.26 | 12.6 | 16251 |
| 1726781400 | 13 | -0.39 | -2.91 | 13.35 | 13.48 | 12.96 | 14198 |
| 1726695000 | 13.39 | -0.13 | -0.96 | 13.56 | 13.75 | 13.25 | 12340 |
| 1726608600 | 13.52 | -0.08 | -0.59 | 13.83 | 13.84 | 13.5 | 11899 |
| 1726522200 | 13.6 | 0.33 | 2.49 | 13.27 | 13.71 | 13.27 | 15959 |
| 1726263000 | 13.27 | 0.27 | 2.08 | 13.08 | 13.57 | 13.08 | 8675 |
| 1726176540 | 13 | -0.24 | -1.81 | 13.15 | 13.19 | 13 | 8572 |
| 1726090140 | 13.24 | -0.18 | -1.34 | 13.4 | 13.56 | 13.12 | 9577 |
| 1726003740 | 13.42 | -0.2 | -1.47 | 13.76 | 13.76 | 13.39 | 8935 |
| 1725917400 | 13.62 | -0.06 | -0.44 | 13.68 | 13.8 | 13.45 | 8731 |
| 1725658200 | 13.68 | 0.08 | 0.59 | 13.74 | 13.85 | 13.48 | 11102 |
| 1725571800 | 13.6 | -0.37 | -2.65 | 14.05 | 14.06 | 13.5 | 11108 |
| 1725485400 | 13.97 | 0.66 | 4.96 | 13.52 | 14.05 | 13.48 | 14959 |
| 1725399000 | 13.31 | 0.21 | 1.60 | 13.22 | 13.67 | 13 | 16637 |
| 1725312600 | 13.1 | -0.13 | -0.98 | 13.19 | 13.35 | 12.92 | 14738 |
| 1725053400 | 13.23 | 0.43 | 3.36 | 12.89 | 13.32 | 12.52 | 13557 |
| 1724967000 | 12.8 | -0.12 | -0.93 | 12.94 | 13.06 | 12.64 | 10796 |
| 1724880600 | 12.92 | -0.07 | -0.54 | 13.1 | 13.1 | 12.82 | 11091 |
| 1724794140 | 12.99 | -0.26 | -1.96 | 13.35 | 13.35 | 12.98 | 9717 |
| 1724707740 | 13.25 | 0.15 | 1.15 | 13.24 | 13.42 | 13.01 | 11364 |
| 1724448600 | 13.1 | 0.22 | 1.71 | 12.83 | 13.44 | 12.81 | 13804 |
| 1724362140 | 12.88 | -1.19 | -8.46 | 13.85 | 13.85 | 12.61 | 26443 |
| 1724275740 | 14.07 | -0.03 | -0.21 | 14.17 | 14.3 | 13.82 | 11394 |
| 1724189340 | 14.1 | -0.06 | -0.42 | 14.09 | 14.4 | 14.09 | 8872 |
| 1724102940 | 14.16 | 0.09 | 0.64 | 14.13 | 14.23 | 13.9 | 12324 |
| 1723843800 | 14.07 | -0.45 | -3.10 | 14.42 | 14.74 | 14.01 | 11776 |
| 1723757340 | 14.52 | 0.4 | 2.83 | 14.27 | 14.63 | 14.11 | 13567 |
| 1723671000 | 14.12 | 0.07 | 0.50 | 14.05 | 14.42 | 13.8 | 12170 |
| 1723584600 | 14.05 | 0.11 | 0.79 | 13.7 | 14.05 | 13.55 | 11283 |
| 1723498200 | 13.94 | -0.46 | -3.19 | 14.45 | 14.61 | 13.79 | 15858 |
| 1723239000 | 14.4 | 0.55 | 3.97 | 13.96 | 14.45 | 13.96 | 11710 |
| 1723152600 | 13.85 | 0.04 | 0.29 | 13.95 | 14.46 | 13.53 | 13209 |
| 1723066200 | 13.81 | -0.19 | -1.36 | 13.76 | 14.16 | 13.76 | 11328 |
| 1722979740 | 14 | 0.6 | 4.48 | 13.45 | 14 | 13.37 | 9555 |
| 1722893400 | 13.4 | -0.3 | -2.19 | 13.35 | 13.53 | 12.76 | 16301 |
| 1722634200 | 13.7 | 0.11 | 0.81 | 13.59 | 13.82 | 13.26 | 12008 |
| 1722547800 | 13.59 | 0.55 | 4.22 | 13 | 13.77 | 12.82 | 13974 |
| 1722461400 | 13.04 | -0.13 | -0.99 | 13.23 | 13.25 | 13.02 | 10339 |
| 1722374940 | 13.17 | -0.29 | -2.15 | 13.54 | 13.54 | 13.12 | 9981 |
| 1722288600 | 13.46 | -0.63 | -4.47 | 13.81 | 13.81 | 13.4 | 9896 |
| 1722029400 | 14.09 | 0.09 | 0.64 | 13.8 | 14.09 | 13.77 | 8237 |
| 1721943000 | 14 | -0.33 | -2.30 | 14.26 | 14.38 | 13.77 | 8057 |
| 1721856600 | 14.33 | 0.11 | 0.77 | 14.36 | 14.45 | 14.22 | 6519 |
| 1721770140 | 14.22 | -0.33 | -2.27 | 14.54 | 14.54 | 14.08 | 7277 |
| 1721683800 | 14.55 | 0.42 | 2.97 | 14.13 | 14.62 | 14.11 | 7476 |
| 1721424600 | 14.13 | -0.1 | -0.70 | 14.41 | 14.69 | 14.13 | 6670 |
| 1721338200 | 14.23 | -0.28 | -1.93 | 14.58 | 14.78 | 14.21 | 8663 |
| 1721251800 | 14.51 | 0.11 | 0.76 | 14.36 | 14.57 | 14.29 | 8832 |
| 1721165340 | 14.4 | -0.44 | -2.96 | 14.87 | 14.93 | 14.23 | 14811 |
| 1721079000 | 14.84 | 0.04 | 0.27 | 14.87 | 14.99 | 14.69 | 9115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
