S?o Paulo - Delayed Quote BRL

Santos Brasil Participa??es S.A. (STBP3.SA)

Compare
12.82 +0.02 (+0.16%)
At close: October 25 at 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 12.81 12.84 12.77 12.82 12.82 8,014,000
Oct 24, 2024 12.80 12.85 12.58 12.80 12.80 7,663,800
Oct 23, 2024 12.87 12.88 12.71 12.75 12.75 8,079,800
Oct 22, 2024 12.91 12.99 12.87 12.87 12.87 3,845,800
Oct 21, 2024 12.89 13.03 12.86 12.94 12.94 9,689,700
Oct 18, 2024 12.91 12.96 12.81 12.89 12.89 8,906,900
Oct 17, 2024 1.85 Dividend
Oct 17, 2024 12.80 12.92 12.70 12.90 12.90 8,928,000
Oct 16, 2024 14.76 14.76 14.68 14.73 12.88 8,837,300
Oct 15, 2024 14.79 14.87 14.70 14.76 12.90 7,405,200
Oct 14, 2024 14.78 14.80 14.67 14.78 12.92 12,935,900
Oct 11, 2024 14.65 14.77 14.63 14.73 12.88 6,030,500
Oct 10, 2024 14.63 14.67 14.60 14.67 12.83 4,587,100
Oct 9, 2024 14.68 14.69 14.60 14.68 12.83 9,248,300
Oct 8, 2024 14.62 14.65 14.58 14.65 12.81 7,953,100
Oct 7, 2024 14.75 14.75 14.58 14.68 12.83 4,892,900
Oct 4, 2024 14.68 14.73 14.56 14.69 12.84 6,156,800
Oct 3, 2024 14.68 14.82 14.65 14.68 12.83 9,565,200
Oct 2, 2024 14.80 14.80 14.70 14.70 12.85 13,899,700
Oct 1, 2024 14.78 14.84 14.70 14.72 12.87 13,997,300
Sep 30, 2024 14.80 14.97 14.76 14.76 12.90 7,123,000
Sep 27, 2024 14.89 15.05 14.69 14.86 12.99 21,502,800
Sep 26, 2024 14.88 14.92 14.68 14.85 12.98 23,897,000
Sep 25, 2024 14.79 14.86 14.68 14.85 12.98 7,482,200
Sep 24, 2024 14.79 14.89 14.62 14.86 12.99 9,373,300
Sep 23, 2024 15.00 15.14 14.61 14.80 12.94 29,754,900
Sep 20, 2024 13.00 13.06 12.59 12.71 11.11 12,489,000
Sep 19, 2024 13.41 13.46 12.96 13.00 11.37 4,765,900
Sep 18, 2024 13.48 13.75 13.28 13.32 11.65 2,812,600
Sep 17, 2024 13.71 13.77 13.49 13.56 11.86 2,360,800
Sep 16, 2024 13.44 13.72 13.40 13.71 11.99 3,682,300
Sep 13, 2024 13.25 13.58 13.17 13.19 11.53 3,467,900
Sep 12, 2024 13.10 13.18 13.01 13.09 11.44 2,909,300
Sep 11, 2024 13.44 13.56 13.12 13.26 11.59 2,960,100
Sep 10, 2024 13.53 13.68 13.38 13.44 11.75 4,799,100
Sep 9, 2024 13.63 13.77 13.46 13.70 11.98 4,087,400
Sep 6, 2024 13.55 13.84 13.47 13.68 11.96 6,448,200
Sep 5, 2024 13.96 14.07 13.59 13.64 11.93 4,876,700
Sep 4, 2024 13.46 14.03 13.46 13.95 12.20 4,978,100
Sep 3, 2024 13.23 13.67 13.05 13.43 11.74 6,920,000
Sep 2, 2024 13.07 13.28 12.98 13.06 11.42 6,420,700
Aug 30, 2024 12.87 13.31 12.51 13.00 11.37 26,410,200
Aug 29, 2024 13.02 13.02 12.62 12.84 11.23 6,038,000
Aug 28, 2024 13.03 13.10 12.81 12.93 11.30 4,301,500
Aug 27, 2024 13.24 13.32 12.97 13.03 11.39 3,349,200
Aug 26, 2024 13.31 13.42 13.00 13.23 11.57 3,423,600
Aug 23, 2024 13.02 13.45 12.80 13.12 11.47 10,473,400
Aug 22, 2024 13.39 13.39 12.59 12.62 11.03 20,261,100
Aug 21, 2024 14.26 14.27 13.78 13.85 12.11 3,456,200
Aug 20, 2024 14.10 14.40 14.08 14.14 12.36 7,324,200
Aug 19, 2024 14.13 14.23 13.90 14.09 12.32 3,163,000
Aug 16, 2024 14.49 14.75 14.04 14.13 12.35 4,520,600
Aug 15, 2024 14.19 14.64 14.10 14.42 12.61 4,056,000
Aug 14, 2024 14.05 14.27 13.79 14.10 12.33 6,196,000
Aug 13, 2024 0.24 Dividend
Aug 13, 2024 13.76 14.05 13.60 14.05 12.28 4,768,800
Aug 12, 2024 14.44 14.45 13.78 13.85 11.90 9,753,300
Aug 9, 2024 13.92 14.46 13.92 14.45 12.41 3,649,600
Aug 8, 2024 13.95 14.48 13.52 13.96 11.99 6,718,500
Aug 7, 2024 13.98 14.17 13.78 13.93 11.97 3,239,200
Aug 6, 2024 13.42 13.92 13.39 13.83 11.88 3,377,000
Aug 5, 2024 13.08 13.56 12.75 13.45 11.55 3,700,500
Aug 2, 2024 13.57 13.82 13.25 13.43 11.54 4,206,400
Aug 1, 2024 12.85 13.78 12.83 13.60 11.68 8,166,200
Jul 31, 2024 13.22 13.31 13.02 13.11 11.26 5,598,100
Jul 30, 2024 13.42 13.45 13.11 13.23 11.36 4,354,300
Jul 29, 2024 13.73 13.76 13.39 13.44 11.55 4,361,200
Jul 26, 2024 13.99 14.08 13.74 13.81 11.86 4,989,500
Jul 25, 2024 14.31 14.31 13.77 13.85 11.90 3,206,800
Jul 24, 2024 14.34 14.44 14.20 14.28 12.27 2,809,000
Jul 23, 2024 14.48 14.50 14.07 14.21 12.21 3,455,600
Jul 22, 2024 14.23 14.61 14.23 14.51 12.46 2,966,400
Jul 19, 2024 14.44 14.72 14.13 14.16 12.16 4,224,600
Jul 18, 2024 14.50 14.61 14.20 14.41 12.38 6,428,600
Jul 17, 2024 14.33 14.58 14.27 14.51 12.46 14,534,700
Jul 16, 2024 14.80 14.92 14.22 14.36 12.34 6,799,900
Jul 15, 2024 14.89 15.00 14.74 14.85 12.76 3,343,400
Jul 12, 2024 14.67 15.29 14.61 14.88 12.78 10,504,000
Jul 11, 2024 14.42 14.74 14.13 14.30 12.28 6,128,400
Jul 10, 2024 14.42 14.65 14.21 14.26 12.25 3,697,800
Jul 9, 2024 14.31 14.49 14.11 14.34 12.32 2,329,300
Jul 8, 2024 14.48 14.52 14.14 14.31 12.29 4,079,100
Jul 5, 2024 14.06 14.55 13.98 14.43 12.40 5,594,300
Jul 4, 2024 13.60 14.09 13.59 14.09 12.10 5,090,800
Jul 3, 2024 13.22 13.56 13.22 13.36 11.48 2,207,900
Jul 2, 2024 13.04 13.39 12.95 13.21 11.35 3,466,800
Jul 1, 2024 13.73 13.73 13.00 13.05 11.21 7,690,700
Jun 28, 2024 13.61 13.78 13.54 13.65 11.73 3,639,300
Jun 27, 2024 13.60 13.80 13.47 13.64 11.72 4,258,900
Jun 26, 2024 13.65 13.70 13.26 13.50 11.60 4,253,900
Jun 25, 2024 13.32 13.62 13.28 13.61 11.69 2,696,600
Jun 24, 2024 13.00 13.58 12.95 13.34 11.46 5,076,300
Jun 21, 2024 13.35 13.38 12.85 13.06 11.22 9,054,000
Jun 20, 2024 12.75 13.23 12.73 13.20 11.34 5,922,200
Jun 19, 2024 12.09 12.66 12.09 12.63 10.85 2,589,100
Jun 18, 2024 11.96 12.24 11.79 12.20 10.48 2,800,200
Jun 17, 2024 11.79 11.98 11.67 11.88 10.21 5,997,700
Jun 14, 2024 11.50 12.00 11.49 11.79 10.13 4,177,000
Jun 13, 2024 11.72 11.80 11.49 11.59 9.96 6,560,200
Jun 12, 2024 11.97 12.00 11.69 11.72 10.07 4,331,300
Jun 11, 2024 11.70 11.89 11.67 11.88 10.21 2,247,400
Jun 10, 2024 11.95 12.01 11.66 11.71 10.06 3,523,000
Jun 7, 2024 12.24 12.24 11.94 11.95 10.27 5,520,300
Jun 6, 2024 12.07 12.50 12.03 12.27 10.54 5,869,800
Jun 5, 2024 12.06 12.18 11.94 11.99 10.30 2,046,300
Jun 4, 2024 12.10 12.24 11.93 12.09 10.39 4,248,600
Jun 3, 2024 11.50 12.28 11.48 12.10 10.39 5,544,300
May 31, 2024 12.01 12.01 11.48 11.51 9.89 5,958,500
May 29, 2024 11.94 12.08 11.88 11.98 10.29 2,917,500
May 28, 2024 0.11 Dividend
May 28, 2024 12.10 12.28 12.00 12.10 10.39 1,957,900
May 27, 2024 12.06 12.25 12.01 12.19 10.38 1,996,300
May 24, 2024 12.55 12.55 12.06 12.06 10.27 5,804,500
May 23, 2024 12.30 12.64 12.23 12.40 10.56 4,499,400
May 22, 2024 12.25 12.39 12.09 12.28 10.45 4,998,500
May 21, 2024 11.98 12.22 11.85 12.22 10.40 3,840,100
May 20, 2024 12.09 12.26 11.93 12.01 10.22 7,047,200
May 17, 2024 12.74 12.89 12.63 12.63 10.75 2,265,900
May 16, 2024 12.91 13.08 12.78 12.79 10.89 3,141,100
May 15, 2024 13.01 13.08 12.88 12.91 10.99 2,066,100
May 14, 2024 13.25 13.52 13.01 13.01 11.08 3,722,800
May 13, 2024 12.67 13.31 12.52 13.27 11.30 8,753,200
May 10, 2024 13.16 13.29 12.67 12.70 10.81 4,188,800
May 9, 2024 13.29 13.44 12.82 13.16 11.20 8,551,600
May 8, 2024 13.81 13.86 13.49 13.85 11.79 4,198,300
May 7, 2024 13.43 13.93 13.40 13.70 11.66 4,684,500
May 6, 2024 13.94 14.05 13.40 13.42 11.42 5,240,300
May 3, 2024 14.07 14.36 13.87 14.03 11.94 9,009,400
May 2, 2024 13.68 14.25 13.68 14.00 11.92 10,261,600
Apr 30, 2024 13.53 13.73 13.44 13.58 11.56 5,104,300
Apr 29, 2024 13.72 13.78 13.51 13.64 11.61 3,098,600
Apr 26, 2024 13.11 13.79 13.02 13.72 11.68 9,498,900
Apr 25, 2024 12.89 13.04 12.67 13.00 11.07 6,483,600
Apr 24, 2024 12.89 13.12 12.81 12.85 10.94 3,400,800
Apr 23, 2024 12.70 12.95 12.60 12.88 10.97 3,125,500
Apr 22, 2024 13.15 13.15 12.79 12.79 10.89 2,809,500
Apr 19, 2024 12.96 13.28 12.82 13.15 11.19 8,639,800
Apr 18, 2024 12.91 13.10 12.70 12.87 10.96 2,905,400
Apr 17, 2024 12.98 13.17 12.88 12.94 11.02 5,230,600
Apr 16, 2024 12.78 12.97 12.60 12.85 10.94 5,122,000
Apr 15, 2024 12.79 13.12 12.71 12.88 10.97 8,726,500
Apr 12, 2024 13.26 13.26 12.51 12.71 10.82 7,477,600
Apr 11, 2024 13.58 13.63 13.04 13.25 11.28 6,537,700
Apr 10, 2024 13.98 13.98 13.61 13.72 11.68 2,893,900
Apr 9, 2024 13.75 14.15 13.74 14.02 11.94 7,573,100
Apr 8, 2024 13.19 13.78 13.18 13.71 11.67 5,820,500
Apr 5, 2024 13.42 13.48 13.06 13.19 11.23 4,501,200
Apr 4, 2024 13.52 13.69 13.39 13.41 11.42 5,141,100
Apr 3, 2024 13.19 13.54 12.88 13.51 11.50 5,438,800
Apr 2, 2024 12.99 13.19 12.82 13.19 11.23 4,353,000
Apr 1, 2024 13.34 13.35 12.94 13.07 11.13 6,837,000
Mar 28, 2024 13.69 13.71 13.07 13.32 11.34 8,296,300
Mar 27, 2024 13.22 13.73 13.18 13.66 11.63 5,500,100
Mar 26, 2024 13.03 13.39 12.85 13.22 11.25 9,645,500
Mar 25, 2024 0.16 Dividend
Mar 25, 2024 12.99 13.25 12.84 13.05 11.11 4,809,200
Mar 22, 2024 12.66 13.33 12.65 13.28 11.17 8,837,800
Mar 21, 2024 12.38 12.96 12.20 12.64 10.63 15,222,800
Mar 20, 2024 11.90 11.90 11.65 11.79 9.91 4,607,900
Mar 19, 2024 11.84 11.87 11.70 11.82 9.94 4,368,300
Mar 18, 2024 11.78 11.84 11.55 11.79 9.91 7,085,500
Mar 15, 2024 11.61 11.74 11.53 11.72 9.85 5,520,500
Mar 14, 2024 11.52 11.61 11.39 11.56 9.72 4,418,200
Mar 13, 2024 11.33 11.76 11.32 11.52 9.69 7,420,700
Mar 12, 2024 11.14 11.32 11.01 11.27 9.48 4,724,700
Mar 11, 2024 10.71 11.11 10.71 11.06 9.30 3,629,100
Mar 8, 2024 10.70 11.03 10.66 10.78 9.06 7,509,200
Mar 7, 2024 10.90 10.90 10.58 10.80 9.08 5,308,000
Mar 6, 2024 11.05 11.12 10.71 10.85 9.12 8,743,900
Mar 5, 2024 10.53 11.04 10.52 10.94 9.20 6,200,700
Mar 4, 2024 10.65 10.73 10.35 10.53 8.85 3,843,200
Mar 1, 2024 10.57 10.65 10.39 10.61 8.92 5,449,600
Feb 29, 2024 10.52 10.56 10.26 10.55 8.87 3,634,000
Feb 28, 2024 10.62 10.64 10.47 10.52 8.85 4,030,500
Feb 27, 2024 10.70 10.83 10.42 10.65 8.95 5,447,900
Feb 26, 2024 10.60 10.70 10.55 10.64 8.95 2,360,700
Feb 23, 2024 10.75 10.75 10.51 10.60 8.91 2,015,300
Feb 22, 2024 10.61 10.79 10.56 10.66 8.96 8,185,700
Feb 21, 2024 10.87 10.90 10.56 10.61 8.92 2,123,900
Feb 20, 2024 10.91 10.99 10.71 10.87 9.14 3,951,800
Feb 19, 2024 10.80 10.96 10.65 10.92 9.18 2,297,400
Feb 16, 2024 11.25 11.27 10.82 10.82 9.10 4,791,300
Feb 15, 2024 11.11 11.30 11.00 11.17 9.39 3,084,300
Feb 14, 2024 11.14 11.14 10.95 11.08 9.32 2,667,400
Feb 9, 2024 11.11 11.28 11.00 11.15 9.38 3,739,000
Feb 8, 2024 10.79 11.19 10.79 11.12 9.35 7,436,800
Feb 7, 2024 10.46 10.92 10.46 10.76 9.05 8,888,000
Feb 6, 2024 10.18 10.41 10.12 10.37 8.72 8,336,100
Feb 5, 2024 10.52 10.52 10.18 10.20 8.58 4,834,500
Feb 2, 2024 10.43 10.66 10.30 10.47 8.80 7,069,300
Feb 1, 2024 10.18 10.61 10.10 10.43 8.77 7,027,500
Jan 31, 2024 10.05 10.37 10.01 10.08 8.48 6,843,700
Jan 30, 2024 9.78 10.09 9.76 10.05 8.45 6,402,300
Jan 29, 2024 9.75 9.87 9.62 9.84 8.27 1,883,400
Jan 26, 2024 9.77 9.87 9.64 9.75 8.20 2,218,900
Jan 25, 2024 9.66 9.80 9.61 9.77 8.21 2,197,700
Jan 24, 2024 9.68 9.76 9.50 9.65 8.11 2,560,500
Jan 23, 2024 9.51 9.72 9.50 9.66 8.12 3,763,500
Jan 22, 2024 9.69 9.71 9.44 9.48 7.97 2,099,600
Jan 19, 2024 9.69 9.76 9.48 9.69 8.15 3,565,500
Jan 18, 2024 9.33 9.68 9.20 9.63 8.10 4,880,900
Jan 17, 2024 9.42 9.58 9.27 9.33 7.84 2,832,800
Jan 16, 2024 9.75 9.75 9.46 9.50 7.99 1,970,700
Jan 15, 2024 9.82 9.84 9.69 9.77 8.21 1,342,500
Jan 12, 2024 9.61 9.92 9.57 9.82 8.26 2,836,500
Jan 11, 2024 9.81 9.85 9.64 9.64 8.11 2,237,500
Jan 10, 2024 9.80 9.93 9.70 9.81 8.25 2,723,300
Jan 9, 2024 9.71 9.89 9.62 9.83 8.27 1,934,600
Jan 8, 2024 9.33 9.77 9.30 9.71 8.16 3,725,700
Jan 5, 2024 9.17 9.52 9.14 9.36 7.87 4,145,000
Jan 4, 2024 9.25 9.26 9.01 9.19 7.73 2,786,200
Jan 3, 2024 9.15 9.30 9.15 9.21 7.74 3,366,800
Jan 2, 2024 9.36 9.36 9.07 9.21 7.74 5,693,600
Dec 28, 2023 9.51 9.56 9.29 9.37 7.88 3,028,300
Dec 27, 2023 9.44 9.56 9.39 9.56 8.04 1,617,900
Dec 26, 2023 0.08 Dividend
Dec 26, 2023 9.64 9.71 9.43 9.45 7.95 1,694,700
Dec 22, 2023 9.68 9.75 9.60 9.71 8.09 1,657,800
Dec 21, 2023 9.47 9.80 9.46 9.71 8.09 10,597,100
Dec 20, 2023 9.40 9.64 9.37 9.43 7.86 5,464,400
Dec 19, 2023 9.10 9.42 9.05 9.34 7.79 5,688,100
Dec 18, 2023 9.06 9.12 8.88 9.05 7.54 1,865,800
Dec 15, 2023 9.03 9.12 8.93 9.01 7.51 2,541,900
Dec 14, 2023 9.14 9.34 8.95 9.03 7.53 4,036,500
Dec 13, 2023 8.77 9.17 8.68 9.12 7.60 4,099,100
Dec 12, 2023 8.90 9.00 8.72 8.73 7.28 1,964,700
Dec 11, 2023 9.15 9.23 8.81 8.90 7.42 4,377,200
Dec 8, 2023 8.91 9.02 8.74 8.97 7.48 6,326,300
Dec 7, 2023 8.70 8.98 8.70 8.87 7.39 5,044,200
Dec 6, 2023 8.68 8.94 8.65 8.72 7.27 4,049,200
Dec 5, 2023 8.66 8.97 8.66 8.68 7.24 4,561,800
Dec 4, 2023 8.58 8.77 8.53 8.66 7.22 3,910,800
Dec 1, 2023 8.47 8.62 8.28 8.54 7.12 2,414,600
Nov 30, 2023 8.47 8.53 8.36 8.42 7.02 3,471,500
Nov 29, 2023 8.41 8.47 8.18 8.36 6.97 6,150,000
Nov 28, 2023 8.20 8.32 7.95 8.21 6.84 6,456,000
Nov 27, 2023 8.25 8.37 8.11 8.20 6.84 3,555,300
Nov 24, 2023 8.39 8.39 8.21 8.25 6.88 2,697,900
Nov 23, 2023 8.46 8.59 8.33 8.39 6.99 2,826,900
Nov 22, 2023 8.45 8.68 8.36 8.42 7.02 2,861,200
Nov 21, 2023 8.62 8.68 8.36 8.46 7.05 2,027,500
Nov 20, 2023 8.48 8.70 8.42 8.61 7.18 2,301,800
Nov 17, 2023 8.67 8.77 8.46 8.46 7.05 4,246,800
Nov 16, 2023 8.30 8.71 8.27 8.67 7.23 4,568,700
Nov 14, 2023 8.02 8.42 8.02 8.33 6.94 14,891,300
Nov 13, 2023 8.03 8.10 7.96 8.04 6.70 2,404,300
Nov 10, 2023 7.95 8.19 7.91 8.02 6.69 3,351,200
Nov 9, 2023 7.93 8.17 7.84 7.86 6.55 4,346,700
Nov 8, 2023 7.80 7.96 7.69 7.91 6.59 3,119,600
Nov 7, 2023 7.55 7.87 7.50 7.80 6.50 5,585,600
Nov 6, 2023 7.72 7.75 7.50 7.55 6.29 10,006,600
Nov 3, 2023 7.86 7.89 7.60 7.71 6.43 6,260,700
Nov 1, 2023 7.39 7.57 7.27 7.57 6.31 5,516,100
Oct 31, 2023 0.15 Dividend
Oct 31, 2023 7.19 7.41 7.12 7.40 6.17 4,847,800
Oct 30, 2023 7.58 7.58 7.13 7.35 6.00 7,197,000
Oct 27, 2023 7.69 7.78 7.44 7.50 6.12 5,630,100
Oct 26, 2023 7.51 7.71 7.45 7.62 6.22 6,179,300
Oct 25, 2023 7.64 7.70 7.43 7.50 6.12 3,100,600

Related Tickers