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.

STBP3F - 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 13,69 13,69 -0,07% 13,66 13,70 13,68 13,66 13,69 217 5.018.272
4/6/2025 13,66 13,70 0,00% 13,66 13,70 13,67 13,68 13,70 392 4.291.374
3/6/2025 13,67 13,70 +0,81% 13,63 13,70 13,66 13,66 13,70 470 6.285.148
2/6/2025 13,68 13,59 -0,51% 13,59 13,70 13,65 13,59 13,67 546 5.468.756
30/5/2025 13,66 13,66 +0,07% 13,61 13,68 13,64 13,64 13,66 525 9.785.585
29/5/2025 13,64 13,65 +0,37% 13,60 13,65 13,63 13,63 13,65 251 4.152.504
28/5/2025 13,62 13,60 0,00% 13,59 13,65 13,61 13,60 13,61 382 6.962.976
27/5/2025 13,60 13,60 -0,07% 13,59 13,65 13,61 13,60 13,61 246 4.978.653
26/5/2025 13,61 13,61 +0,15% 13,58 13,64 13,60 13,58 13,61 324 5.244.439
23/5/2025 13,61 13,59 -0,15% 13,56 13,65 13,61 13,57 13,59 401 5.198.546
22/5/2025 13,65 13,61 -1,31% 13,55 13,71 13,62 13,61 13,62 260 5.286.838
21/5/2025 13,70 13,79 +1,10% 13,59 13,79 13,64 13,59 13,79 463 5.390.662
20/5/2025 13,60 13,64 +0,37% 13,52 13,69 13,59 13,57 13,64 486 5.010.730
19/5/2025 13,54 13,59 +0,22% 13,52 13,59 13,54 13,56 13,59 608 5.798.848
16/5/2025 13,55 13,56 +0,30% 13,52 13,56 13,53 13,54 13,56 316 7.998.068
15/5/2025 13,59 13,52 -0,59% 13,49 13,59 13,53 13,52 13,54 631 5.928.191
14/5/2025 13,58 13,60 +0,29% 13,52 13,60 13,54 13,54 13,60 431 5.179.816
13/5/2025 13,59 13,56 +0,67% 13,49 13,59 13,53 13,54 13,56 332 5.323.693
12/5/2025 13,55 13,47 -0,15% 13,42 13,55 13,51 13,47 13,50 367 5.912.704
9/5/2025 13,59 13,49 -0,52% 13,49 13,59 13,52 13,49 13,53 284 4.551.727
8/5/2025 13,53 13,56 0,00% 13,50 13,57 13,54 13,53 13,56 282 4.949.424
7/5/2025 13,55 13,56 +0,37% 13,51 13,56 13,53 13,52 13,56 242 4.363.102
6/5/2025 13,50 13,51 -0,30% 13,48 13,56 13,51 13,51 13,53 675 4.905.181
5/5/2025 13,53 13,55 +0,52% 13,46 13,55 13,51 13,50 13,55 417 10.494.352
2/5/2025 13,54 13,48 -1,25% 13,48 13,54 13,50 13,48 13,50 467 7.546.046
29/4/2025 13,62 13,65 +1,26% 13,49 13,65 13,53 13,53 13,65 624 5.435.284
28/4/2025 13,52 13,48 -0,37% 13,48 13,56 13,50 13,48 13,51 444 4.886.272
25/4/2025 13,59 13,53 +0,22% 13,48 13,59 13,51 13,50 13,53 328 5.508.705
24/4/2025 13,49 13,50 +1,35% 13,41 13,50 13,45 13,43 13,50 498 4.544.141
23/4/2025 13,42 13,32 -0,97% 13,32 13,48 13,42 13,32 13,44 503 4.232.370
22/4/2025 13,43 13,45 +0,30% 13,34 13,45 13,41 13,33 13,45 372 4.551.296
17/4/2025 13,45 13,41 -0,67% 13,36 13,45 13,39 13,38 13,41 474 5.368.104
16/4/2025 13,49 13,50 +0,52% 13,37 13,50 13,40 13,37 13,50 494 4.992.847
15/4/2025 13,47 13,43 +0,22% 13,33 13,47 13,38 13,36 13,43 265 4.246.887
14/4/2025 13,33 13,40 +0,53% 13,31 13,40 13,35 13,32 13,40 610 5.112.652
11/4/2025 13,25 13,33 +0,45% 13,21 13,35 13,31 13,31 13,33 287 4.693.641
10/4/2025 13,33 13,27 -0,90% 13,26 13,35 13,30 13,25 13,30 283 4.229.683
9/4/2025 13,32 13,39 +0,83% 13,29 13,39 13,33 13,34 13,39 561 6.457.445
8/4/2025 13,39 13,28 +0,23% 13,27 13,39 13,30 13,28 13,32 210 4.985.085
7/4/2025 13,26 13,25 0,00% 13,21 13,34 13,27 13,23 13,25 415 7.654.390
4/4/2025 13,47 13,25 -0,97% 13,25 13,47 13,30 13,24 13,25 258 4.544.628
3/4/2025 13,17 13,38 +1,36% 13,17 13,38 13,29 13,31 13,38 397 4.726.794
2/4/2025 13,29 13,20 -0,08% 13,17 13,34 13,27 13,20 13,30 277 4.007.849
1/4/2025 13,31 13,21 +0,08% 13,21 13,43 13,28 13,21 13,31 265 5.515.295
31/3/2025 13,26 13,20 0,00% 13,20 13,31 13,24 13,20 13,33 274 3.833.953
28/3/2025 13,20 13,20 -0,30% 13,20 13,30 13,25 13,20 13,30 261 3.870.360
27/3/2025 13,26 13,24 -0,60% 13,23 13,36 13,28 13,24 13,36 225 3.996.208
26/3/2025 13,34 13,32 +0,08% 13,20 13,35 13,28 13,27 13,32 365 4.989.039
25/3/2025 13,48 13,31 -0,52% 13,31 13,48 13,35 13,31 13,35 293 4.326.962
24/3/2025 13,35 13,38 -0,07% 13,33 13,39 13,36 13,36 13,38 335 4.614.178
21/3/2025 13,39 13,39 +0,53% 13,35 13,40 13,37 13,35 13,39 245 4.576.489
20/3/2025 13,39 13,32 -0,60% 13,32 13,40 13,36 13,32 13,37 332 5.660.945
19/3/2025 13,36 13,40 +0,37% 13,35 13,42 13,38 13,36 13,40 345 5.835.731
18/3/2025 13,40 13,35 -0,37% 13,33 13,41 13,35 13,35 13,38 379 5.037.368
17/3/2025 13,48 13,40 +0,30% 13,34 13,48 13,37 13,36 13,40 579 7.621.333
14/3/2025 13,24 13,36 -0,45% 13,24 13,40 13,35 13,36 13,39 329 5.993.200
13/3/2025 13,16 13,42 +0,68% 13,16 13,42 13,29 13,27 13,42 336 4.807.565
12/3/2025 13,15 13,33 +1,68% 13,15 13,33 13,22 13,20 13,33 193 4.066.001
11/3/2025 13,09 13,11 +0,46% 13,09 13,23 13,14 13,11 13,23 481 4.873.197
10/3/2025 13,05 13,05 -0,23% 13,05 13,77 13,11 13,05 13,15 356 6.113.978
7/3/2025 13,11 13,08 -2,24% 12,90 13,16 13,11 13,08 13,15 485 5.826.580
6/3/2025 13,42 13,38 +0,22% 13,35 13,46 13,38 13,37 13,38 899 8.086.401
5/3/2025 13,37 13,35 -0,45% 13,32 13,47 13,39 13,35 13,44 465 7.034.414
28/2/2025 13,28 13,41 +1,75% 13,28 13,43 13,34 13,30 13,41 269 5.552.596
27/2/2025 13,20 13,18 -0,75% 13,18 13,36 13,26 13,18 13,31 387 7.136.672
26/2/2025 13,25 13,28 +1,14% 13,13 13,30 13,25 13,26 13,28 361 6.115.988
25/2/2025 13,13 13,13 +1,00% 13,08 13,19 13,15 13,13 13,16 234 4.393.440
24/2/2025 13,15 13,00 -0,99% 13,00 13,19 13,11 12,99 13,00 321 5.361.336
21/2/2025 13,21 13,13 -0,61% 13,12 13,21 13,15 13,13 13,19 311 6.300.700
20/2/2025 13,15 13,21 +0,76% 13,02 13,21 13,14 13,13 13,21 372 4.000.326
19/2/2025 13,18 13,11 -1,06% 13,11 13,19 13,14 13,11 13,21 244 5.092.004
18/2/2025 13,12 13,25 +0,99% 13,12 13,25 13,17 13,13 13,25 246 4.611.109
17/2/2025 13,22 13,12 -0,08% 13,12 13,22 13,16 13,12 13,17 350 5.560.846
14/2/2025 13,12 13,13 0,00% 13,12 13,22 13,17 13,13 13,23 216 3.531.781
13/2/2025 13,16 13,13 +0,08% 13,13 13,20 13,15 13,13 13,17 157 3.616.998
12/2/2025 13,20 13,12 -0,53% 13,12 13,20 13,16 13,12 13,19 326 6.042.849
11/2/2025 13,13 13,19 +0,30% 13,13 13,25 13,19 13,19 13,20 267 5.222.043
10/2/2025 13,12 13,15 -0,15% 13,12 13,19 13,15 13,15 13,18 242 4.983.178
7/2/2025 13,15 13,17 +0,08% 13,07 13,19 13,16 13,15 13,17 329 4.371.717
6/2/2025 13,14 13,16 +0,46% 13,10 13,16 13,12 13,12 13,16 223 4.386.235
5/2/2025 13,23 13,10 -0,38% 13,10 13,23 13,12 13,10 13,13 283 6.105.537
4/2/2025 13,16 13,15 -0,23% 13,11 13,17 13,14 13,13 13,15 290 4.479.270
3/2/2025 13,18 13,18 -0,30% 13,12 13,24 13,15 13,14 13,18 459 5.712.087
31/1/2025 13,22 13,22 +0,61% 13,13 13,22 13,17 13,16 13,22 315 4.739.043
30/1/2025 13,15 13,14 +0,15% 13,14 13,20 13,17 13,14 13,20 245 5.377.810
29/1/2025 13,19 13,12 -0,15% 13,12 13,20 13,16 13,12 13,17 497 6.765.487
28/1/2025 13,18 13,14 -0,23% 13,14 13,20 13,16 13,14 13,17 286 4.168.761
27/1/2025 13,12 13,17 +0,38% 13,11 13,20 13,15 13,17 13,20 352 5.240.018
24/1/2025 13,10 13,12 +0,23% 13,09 13,16 13,11 13,08 13,12 436 5.171.812
23/1/2025 13,07 13,09 -0,38% 13,07 13,15 13,10 13,09 13,15 317 5.049.674
22/1/2025 13,02 13,14 +0,31% 13,02 13,17 13,12 13,06 13,14 518 6.210.322
21/1/2025 13,15 13,10 -0,38% 13,09 13,15 13,11 13,10 13,15 282 4.353.227
20/1/2025 13,14 13,15 0,00% 13,09 13,17 13,12 13,15 13,16 276 5.267.958
17/1/2025 13,13 13,15 +1,15% 13,01 13,15 13,09 13,09 13,15 389 6.384.702
16/1/2025 13,09 13,00 -0,91% 13,00 13,13 13,03 13,00 13,13 312 5.727.929
15/1/2025 13,02 13,12 +0,85% 12,98 13,12 13,02 13,00 13,12 680 7.573.802
14/1/2025 13,09 13,01 -0,61% 13,00 13,14 13,05 13,00 13,05 252 6.034.530
13/1/2025 13,14 13,09 +0,31% 13,07 13,22 13,13 13,09 13,15 409 6.877.018
10/1/2025 13,13 13,05 -0,61% 13,05 13,16 13,09 13,05 13,15 295 4.608.430
9/1/2025 13,13 13,13 -0,23% 13,05 13,13 13,08 13,10 13,13 357 4.891.242
8/1/2025 13,10 13,16 -0,23% 13,04 13,16 13,09 13,10 13,16 317 5.080.490
7/1/2025 13,13 13,19 +0,84% 13,01 13,19 13,07 13,04 13,19 604 8.092.419
6/1/2025 13,18 13,08 +0,77% 13,08 13,34 13,13 13,08 13,13 722 10.621.841
3/1/2025 13,22 12,98 +1,25% 12,98 13,24 13,15 12,90 13,21 688 9.179.327
2/1/2025 13,03 12,82 -3,03% 12,82 13,26 13,12 12,82 13,15 587 11.273.801
30/12/2024 13,08 13,22 0,00% 13,00 13,22 13,14 13,04 13,22 1.079 13.064.620
27/12/2024 13,10 13,22 +1,23% 12,97 13,22 13,10 13,12 13,22 585 8.986.686
26/12/2024 12,98 13,06 +0,69% 12,84 13,08 12,94 13,05 13,06 612 9.859.582
23/12/2024 13,07 12,97 -1,37% 12,97 13,12 13,01 12,97 13,06 691 9.661.711
20/12/2024 13,05 13,15 +1,78% 12,90 13,15 13,03 13,00 13,15 560 9.354.295
19/12/2024 13,13 12,92 -0,23% 12,92 13,13 12,99 12,92 13,04 733 11.504.043
18/12/2024 13,06 12,95 -1,15% 12,83 13,12 12,98 12,84 12,95 467 10.486.243
17/12/2024 13,00 13,10 +0,69% 12,95 13,10 13,02 12,97 13,10 872 10.796.908
16/12/2024 13,01 13,01 +0,70% 12,91 13,04 12,99 12,92 13,01 896 10.339.348
13/12/2024 12,92 12,92 +0,94% 12,92 13,00 12,95 12,92 13,00 512 8.659.912
12/12/2024 13,01 12,80 -0,93% 12,80 13,04 12,93 12,80 13,00 465 10.355.421
11/12/2024 12,99 12,92 -0,62% 12,92 13,19 12,99 12,92 13,04 633 10.174.266
10/12/2024 12,94 13,00 +0,70% 12,92 13,00 12,95 12,99 13,00 595 10.472.374
9/12/2024 12,88 12,91 +0,78% 12,88 12,99 12,94 12,91 12,97 526 10.998.922

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.