O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

STBP3 - SANTOS BRP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 13,68 13,72 +0,22% 13,67 13,72 13,69 13,71 13,72 2.676 4.415.675.200
4/6/2025 13,69 13,69 0,00% 13,66 13,69 13,67 13,67 13,69 3.281 4.870.671.400
3/6/2025 13,67 13,69 +0,15% 13,65 13,69 13,66 13,66 13,69 4.520 4.790.224.400
2/6/2025 13,67 13,67 -0,07% 13,65 13,67 13,66 13,66 13,67 3.747 5.339.031.600
30/5/2025 13,67 13,68 +0,15% 13,63 13,68 13,65 13,64 13,68 3.256 6.379.434.600
29/5/2025 13,62 13,66 +0,15% 13,62 13,66 13,63 13,64 13,66 2.694 12.329.891.100
28/5/2025 13,61 13,64 +0,15% 13,61 13,64 13,62 13,62 13,64 2.589 8.206.069.500
27/5/2025 13,72 13,62 -0,07% 13,61 13,72 13,62 13,61 13,63 4.114 5.509.239.900
26/5/2025 13,61 13,63 +0,07% 13,60 13,65 13,60 13,60 13,63 2.367 6.496.416.200
23/5/2025 13,63 13,62 -0,15% 13,60 13,64 13,61 13,61 13,62 4.452 6.691.131.700
22/5/2025 13,75 13,64 -0,07% 13,62 13,75 13,62 13,62 13,65 3.806 14.610.527.400
21/5/2025 13,61 13,65 +0,15% 13,60 13,84 13,63 13,63 13,66 2.291 5.582.560.100
20/5/2025 13,56 13,63 +0,52% 13,54 13,69 13,56 13,62 13,64 5.506 13.273.210.900
19/5/2025 13,56 13,56 +0,07% 13,53 13,57 13,55 13,55 13,57 3.826 6.282.934.500
16/5/2025 13,55 13,55 0,00% 13,52 13,56 13,53 13,54 13,55 4.237 9.030.354.500
15/5/2025 13,56 13,55 +0,07% 13,51 13,57 13,53 13,54 13,55 6.983 14.844.879.000
14/5/2025 13,55 13,54 +0,07% 13,53 13,55 13,53 13,54 13,55 4.965 9.634.463.200
13/5/2025 13,57 13,53 -0,29% 13,53 13,57 13,53 13,53 13,56 4.707 10.459.199.400
12/5/2025 13,53 13,57 +0,30% 13,50 13,57 13,52 13,52 13,57 4.786 5.552.631.800
9/5/2025 13,53 13,53 0,00% 13,51 13,54 13,52 13,52 13,53 4.836 3.335.028.000
8/5/2025 13,58 13,53 -0,07% 13,52 13,58 13,53 13,53 13,54 5.149 4.185.776.400
7/5/2025 13,51 13,54 +0,15% 13,51 13,54 13,52 13,53 13,54 5.519 8.774.574.400
6/5/2025 13,54 13,52 0,00% 13,51 13,55 13,52 13,52 13,53 4.571 5.502.767.000
5/5/2025 13,57 13,52 -0,07% 13,50 13,57 13,52 13,52 13,53 4.868 5.898.582.900
2/5/2025 13,52 13,53 +0,07% 13,51 13,53 13,52 13,53 13,54 7.176 23.396.600.000
29/4/2025 13,53 13,52 0,00% 13,49 13,53 13,51 13,52 13,53 5.462 4.748.175.200
28/4/2025 13,56 13,52 0,00% 13,49 13,56 13,51 13,52 13,53 3.932 4.067.317.200
25/4/2025 13,48 13,52 +0,30% 13,48 13,54 13,50 13,52 13,53 4.158 5.052.338.800
24/4/2025 13,46 13,48 +0,30% 13,43 13,48 13,46 13,47 13,48 5.621 4.801.378.500
23/4/2025 13,46 13,44 +0,07% 13,42 13,47 13,44 13,44 13,45 3.825 4.718.021.600
22/4/2025 13,41 13,43 0,00% 13,40 13,43 13,41 13,41 13,43 4.770 2.974.061.600
17/4/2025 13,43 13,43 0,00% 13,38 13,43 13,39 13,42 13,44 5.976 6.011.052.300
16/4/2025 13,39 13,43 +0,15% 13,37 13,43 13,39 13,42 13,43 6.858 5.148.921.900
15/4/2025 13,35 13,41 +0,37% 13,34 13,41 13,37 13,39 13,41 5.798 5.339.038.200
14/4/2025 13,36 13,36 +0,23% 13,32 13,40 13,35 13,35 13,37 6.610 5.060.829.000
11/4/2025 13,35 13,33 -0,07% 13,31 13,35 13,32 13,31 13,33 3.076 2.763.503.700
10/4/2025 13,31 13,34 +0,08% 13,28 13,35 13,31 13,30 13,34 4.346 6.304.219.500
9/4/2025 13,35 13,33 +0,08% 13,29 13,35 13,33 13,32 13,33 10.862 8.312.028.400
8/4/2025 13,30 13,32 +0,15% 13,27 13,33 13,30 13,31 13,32 5.566 5.910.833.200
7/4/2025 13,29 13,30 0,00% 13,26 13,35 13,29 13,29 13,31 6.405 6.326.149.200
4/4/2025 13,32 13,30 -0,23% 13,29 13,32 13,30 13,30 13,31 9.648 8.752.534.300
3/4/2025 13,28 13,33 +0,30% 13,24 13,33 13,29 13,33 13,34 7.363 7.815.938.800
2/4/2025 13,31 13,29 -0,15% 13,27 13,31 13,28 13,26 13,29 2.933 4.738.921.900
1/4/2025 13,32 13,31 0,00% 13,28 13,32 13,29 13,29 13,31 4.959 4.018.479.300
31/3/2025 13,25 13,31 +0,38% 13,23 13,31 13,27 13,28 13,31 4.680 5.533.500.500
28/3/2025 13,32 13,26 -0,23% 13,25 13,32 13,25 13,25 13,27 3.910 4.912.811.600
27/3/2025 13,29 13,29 +0,23% 13,24 13,32 13,28 13,29 13,31 6.507 5.499.140.200
26/3/2025 13,36 13,26 -0,53% 13,24 13,36 13,27 13,26 13,27 5.700 10.415.347.800
25/3/2025 13,40 13,33 -0,15% 13,32 13,40 13,33 13,33 13,34 7.973 5.564.662.200
24/3/2025 13,36 13,35 -0,15% 13,34 13,39 13,36 13,35 13,39 4.701 6.513.163.100
21/3/2025 13,43 13,37 0,00% 13,35 13,43 13,37 13,37 13,38 7.642 6.592.694.900
20/3/2025 13,39 13,37 -0,15% 13,35 13,40 13,37 13,36 13,38 7.844 6.357.282.400
19/3/2025 13,39 13,39 +0,30% 13,35 13,43 13,38 13,36 13,39 7.934 4.256.148.900
18/3/2025 13,38 13,35 -0,30% 13,34 13,40 13,35 13,35 13,37 7.972 8.190.435.600
17/3/2025 13,35 13,39 +0,37% 13,33 13,40 13,37 13,38 13,39 8.347 4.948.436.100
14/3/2025 13,28 13,34 +0,30% 13,27 13,39 13,34 13,33 13,34 10.624 12.187.455.400
13/3/2025 13,27 13,30 +0,15% 13,24 13,31 13,28 13,28 13,30 6.584 5.182.153.600
12/3/2025 13,22 13,28 +0,68% 13,17 13,28 13,23 13,28 13,30 4.695 3.499.239.100
11/3/2025 13,18 13,19 +0,30% 13,12 13,22 13,15 13,18 13,19 11.810 5.755.675.100
10/3/2025 13,11 13,15 +0,23% 13,08 13,15 13,11 13,15 13,16 7.333 5.581.302.900
7/3/2025 13,15 13,12 -1,94% 13,08 13,16 13,12 13,12 13,15 6.930 5.346.950.400
6/3/2025 13,48 13,38 -0,15% 13,35 13,48 13,37 13,37 13,38 4.720 4.452.358.200
5/3/2025 13,41 13,40 +0,30% 13,33 13,48 13,39 13,40 13,43 5.241 5.410.050.900
28/2/2025 13,30 13,36 +0,23% 13,30 13,44 13,34 13,36 13,37 6.412 5.411.361.400
27/2/2025 13,28 13,33 +0,53% 13,25 13,33 13,28 13,31 13,33 4.165 6.633.650.100
26/2/2025 13,25 13,26 +0,30% 13,19 13,29 13,23 13,26 13,28 3.652 8.717.274.600
25/2/2025 13,16 13,22 +0,53% 13,13 13,22 13,17 13,18 13,23 5.924 7.865.779.400
24/2/2025 13,14 13,15 0,00% 13,11 13,19 13,14 13,15 13,16 3.166 5.525.565.900
21/2/2025 13,15 13,15 0,00% 13,13 13,17 13,14 13,13 13,15 4.610 6.227.318.900
20/2/2025 13,17 13,15 0,00% 13,13 13,17 13,14 13,14 13,15 3.315 5.381.570.800
19/2/2025 13,16 13,15 -0,15% 13,11 13,17 13,14 13,15 13,16 5.094 6.354.342.100
18/2/2025 13,18 13,17 -0,08% 13,15 13,18 13,16 13,15 13,17 3.540 9.442.167.200
17/2/2025 13,20 13,18 -0,15% 13,16 13,22 13,17 13,16 13,19 6.056 6.801.967.300
14/2/2025 13,19 13,20 +0,15% 13,17 13,22 13,18 13,18 13,20 8.056 5.897.736.600
13/2/2025 13,16 13,18 +0,15% 13,14 13,18 13,16 13,17 13,18 4.297 4.191.176.200
12/2/2025 13,17 13,16 -0,30% 13,15 13,19 13,16 13,16 13,18 10.337 7.573.936.200
11/2/2025 13,20 13,20 +0,08% 13,18 13,25 13,20 13,19 13,20 4.212 4.154.419.400
10/2/2025 13,18 13,19 +0,08% 13,15 13,19 13,17 13,19 13,20 5.098 3.173.588.400
7/2/2025 13,16 13,18 +0,23% 13,12 13,19 13,16 13,17 13,18 3.972 5.056.892.000
6/2/2025 13,12 13,15 +0,08% 13,11 13,15 13,12 13,13 13,15 5.865 4.556.944.500
5/2/2025 13,14 13,14 -0,08% 13,12 13,16 13,13 13,14 13,15 4.632 4.283.301.700
4/2/2025 13,14 13,15 -0,08% 13,13 13,16 13,14 13,14 13,15 4.751 6.910.678.800
3/2/2025 13,20 13,16 -0,15% 13,13 13,20 13,15 13,14 13,16 6.328 5.002.271.800
31/1/2025 13,20 13,18 -0,15% 13,15 13,20 13,17 13,18 13,19 5.262 7.048.316.300
30/1/2025 13,18 13,20 +0,15% 13,15 13,20 13,18 13,17 13,20 5.826 6.330.942.300
29/1/2025 13,18 13,18 -0,08% 13,16 13,20 13,17 13,16 13,18 4.582 3.530.801.400
28/1/2025 13,16 13,19 +0,08% 13,15 13,20 13,17 13,16 13,19 5.966 5.530.080.500
27/1/2025 13,18 13,18 +0,23% 13,12 13,19 13,16 13,16 13,18 5.214 4.442.839.700
24/1/2025 13,15 13,15 0,00% 13,10 13,16 13,12 13,12 13,15 4.686 3.700.210.900
23/1/2025 13,12 13,15 +0,23% 13,07 13,15 13,12 13,12 13,15 5.300 5.636.794.700
22/1/2025 13,17 13,12 0,00% 13,10 13,17 13,12 13,09 13,13 5.124 4.616.149.800
21/1/2025 13,16 13,12 -0,15% 13,10 13,16 13,11 13,12 13,13 5.894 10.583.168.800
20/1/2025 13,12 13,14 0,00% 13,10 13,17 13,12 13,12 13,14 4.167 3.848.757.300
17/1/2025 13,06 13,14 +0,69% 13,02 13,17 13,10 13,10 13,14 5.006 5.838.087.100
16/1/2025 13,04 13,05 -0,31% 13,01 13,08 13,04 13,05 13,06 3.564 3.680.483.400
15/1/2025 13,06 13,09 +0,54% 12,90 13,09 13,02 13,04 13,09 7.486 16.614.028.000
14/1/2025 13,13 13,02 -0,91% 13,01 13,14 13,05 13,02 13,04 4.674 9.026.702.900
13/1/2025 13,14 13,14 0,00% 13,11 13,23 13,14 13,12 13,14 8.732 7.070.102.900
10/1/2025 13,14 13,14 +0,08% 13,07 13,17 13,11 13,11 13,14 10.180 6.343.617.800
9/1/2025 13,08 13,13 0,00% 13,05 13,13 13,08 13,12 13,13 5.954 4.353.678.400
8/1/2025 13,03 13,13 +0,23% 13,03 13,13 13,07 13,10 13,13 6.734 7.291.326.400
7/1/2025 13,19 13,10 -0,38% 13,02 13,19 13,08 13,08 13,10 6.456 12.297.529.500
6/1/2025 13,24 13,15 -0,23% 13,11 13,26 13,14 13,10 13,15 5.609 6.131.461.000
3/1/2025 13,21 13,18 -0,30% 13,15 13,25 13,18 13,17 13,20 12.765 11.711.012.400
2/1/2025 13,10 13,22 +0,69% 13,08 13,24 13,17 13,17 13,22 10.805 6.260.414.400
30/12/2024 13,03 13,13 +0,08% 13,03 13,18 13,13 13,13 13,16 8.834 5.924.632.500
27/12/2024 13,05 13,12 +0,77% 12,97 13,15 13,10 13,12 13,13 6.352 4.109.193.900
26/12/2024 13,04 13,02 +0,31% 12,85 13,07 12,94 13,02 13,04 6.447 8.208.507.800
23/12/2024 13,05 12,98 -0,69% 12,98 13,10 12,99 12,98 13,01 6.224 5.245.116.700
20/12/2024 13,04 13,07 +0,15% 12,99 13,09 13,05 13,06 13,07 6.573 6.684.312.000
19/12/2024 13,05 13,05 -0,61% 12,98 13,06 13,02 13,02 13,06 5.885 5.261.586.700
18/12/2024 13,03 13,13 +0,54% 12,83 13,13 13,02 13,02 13,13 12.829 9.973.242.000
17/12/2024 13,04 13,06 +0,46% 12,97 13,10 13,03 13,04 13,06 13.135 6.492.564.200
16/12/2024 13,03 13,00 0,00% 12,96 13,04 12,99 13,00 13,01 7.229 3.854.467.500
13/12/2024 12,89 13,00 +0,62% 12,89 13,00 12,97 12,95 13,00 6.520 5.875.177.900
12/12/2024 13,00 12,92 -0,69% 12,90 13,03 12,95 12,92 12,95 7.187 12.684.637.700
11/12/2024 12,99 13,01 +0,15% 12,95 13,20 13,04 13,01 13,05 8.029 7.802.849.500
10/12/2024 13,00 12,99 +0,31% 12,95 13,00 12,97 12,97 12,99 7.572 4.757.094.400
9/12/2024 12,89 12,95 +0,31% 12,89 13,00 12,95 12,95 12,96 7.262 3.847.305.100

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.