Mercados españoles cerrados

Santos Brasil Participações S.A. (STBP3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
13,32-0,34 (-2,49%)
Al cierre: 05:06PM BRT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202413,6913,7113,0713,3213,328.296.200
27 mar 202413,2213,7313,1813,6613,665.500.100
26 mar 202413,0313,3912,8513,2213,229.645.500
25 mar 202412,9913,2512,8413,0513,054.809.200
25 mar 20240.163734 Dividendo
22 mar 202412,6613,3312,6513,2813,128.837.800
21 mar 202412,3812,9612,2012,6412,4815.222.800
20 mar 202411,9011,9011,6511,7911,644.607.900
19 mar 202411,8411,8711,7011,8211,674.368.300
18 mar 202411,7811,8411,5511,7911,647.085.500
15 mar 202411,6111,7411,5311,7211,585.520.500
14 mar 202411,5211,6111,3911,5611,424.418.200
13 mar 202411,3311,7611,3211,5211,387.420.700
12 mar 202411,1411,3211,0111,2711,134.724.700
11 mar 202410,7111,1110,7111,0610,923.629.100
08 mar 202410,7011,0310,6610,7810,657.509.200
07 mar 202410,9010,9010,5810,8010,675.308.000
06 mar 202411,0511,1210,7110,8510,728.743.900
05 mar 202410,5311,0410,5210,9410,816.200.700
04 mar 202410,6510,7310,3510,5310,403.843.200
01 mar 202410,5710,6510,3910,6110,485.449.600
29 feb 202410,5210,5610,2610,5510,423.634.000
28 feb 202410,6210,6410,4710,5210,394.030.500
27 feb 202410,7010,8310,4210,6510,525.447.900
26 feb 202410,6010,7010,5510,6410,512.360.700
23 feb 202410,7510,7510,5110,6010,472.015.300
22 feb 202410,6110,7910,5610,6610,538.185.700
21 feb 202410,8710,9010,5610,6110,482.123.900
20 feb 202410,9110,9910,7110,8710,743.951.800
19 feb 202410,8010,9610,6510,9210,792.297.400
16 feb 202411,2511,2710,8210,8210,694.791.300
15 feb 202411,1111,3011,0011,1711,033.084.300
14 feb 202411,1411,1410,9511,0810,942.667.400
09 feb 202411,1111,2811,0011,1511,013.739.000
08 feb 202410,7911,1910,7911,1210,987.436.800
07 feb 202410,4610,9210,4610,7610,638.888.000
06 feb 202410,1810,4110,1210,3710,248.336.100
05 feb 202410,5210,5210,1810,2010,074.834.500
02 feb 202410,4310,6610,3010,4710,347.069.300
01 feb 202410,1810,6110,1010,4310,307.027.500
31 ene 202410,0510,3710,0110,089,966.843.700
30 ene 20249,7810,099,7610,059,936.402.300
29 ene 20249,759,879,629,849,721.883.400
26 ene 20249,779,879,649,759,632.218.900
25 ene 20249,669,809,619,779,652.197.700
24 ene 20249,689,769,509,659,532.560.500
23 ene 20249,519,729,509,669,543.763.500
22 ene 20249,699,719,449,489,362.099.600
19 ene 20249,699,769,489,699,573.565.500
18 ene 20249,339,689,209,639,514.880.900
17 ene 20249,429,589,279,339,212.832.800
16 ene 20249,759,759,469,509,381.970.700
15 ene 20249,829,849,699,779,651.342.500
12 ene 20249,619,929,579,829,702.836.500
11 ene 20249,819,859,649,649,522.237.500
10 ene 20249,809,939,709,819,692.723.300
09 ene 20249,719,899,629,839,711.934.600
08 ene 20249,339,779,309,719,593.725.700
05 ene 20249,179,529,149,369,244.145.000
04 ene 20249,259,269,019,199,082.786.200
03 ene 20249,159,309,159,219,103.366.800
02 ene 20249,369,369,079,219,105.693.600
28 dic 20239,519,569,299,379,253.028.300
27 dic 20239,449,569,399,569,441.617.900
26 dic 20239,649,719,439,459,331.694.700
26 dic 20230.083819 Dividendo
22 dic 20239,689,759,609,719,511.657.800
21 dic 20239,479,809,469,719,5110.597.100
20 dic 20239,409,649,379,439,235.464.400
19 dic 20239,109,429,059,349,155.688.100
18 dic 20239,069,128,889,058,861.865.800
15 dic 20239,039,128,939,018,822.541.900
14 dic 20239,149,348,959,038,844.036.500
13 dic 20238,779,178,689,128,934.099.100
12 dic 20238,909,008,728,738,551.964.700
11 dic 20239,159,238,818,908,714.377.200
08 dic 20238,919,028,748,978,786.326.300
07 dic 20238,708,988,708,878,695.044.200
06 dic 20238,688,948,658,728,544.049.200
05 dic 20238,668,978,668,688,504.561.800
04 dic 20238,588,778,538,668,483.910.800
01 dic 20238,478,628,288,548,362.414.600
30 nov 20238,478,538,368,428,243.471.500
29 nov 20238,418,478,188,368,196.150.000
28 nov 20238,208,327,958,218,046.456.000
27 nov 20238,258,378,118,208,033.555.300
24 nov 20238,398,398,218,258,082.697.900
23 nov 20238,468,598,338,398,222.826.900
22 nov 20238,458,688,368,428,242.861.200
21 nov 20238,628,688,368,468,282.027.500
20 nov 20238,488,708,428,618,432.301.800
17 nov 20238,678,778,468,468,284.246.800
16 nov 20238,308,718,278,678,494.568.700
14 nov 20238,028,428,028,338,1614.891.300
13 nov 20238,038,107,968,047,872.404.300
10 nov 20237,958,197,918,027,853.351.200
09 nov 20237,938,177,847,867,704.346.700
08 nov 20237,807,967,697,917,753.119.600
07 nov 20237,557,877,507,807,645.585.600
06 nov 20237,727,757,507,557,3910.006.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...