Premium
Santos Brasil Participacoes Sa (STBP3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.850077279753 | 12.94 | 12.94 | 12.67 | 7654140 | 12.85261921 | CS |
| 4 | 0.13 | 1.02362204724 | 12.7 | 12.95 | 12.57 | 5607033 | 12.82063964 | CS |
| 12 | -0.7 | -5.17368810052 | 13.53 | 15.14 | 12.55 | 7798567 | 13.69790732 | CS |
| 26 | 1.33 | 11.5652173913 | 11.5 | 15.29 | 11.48 | 6544063 | 13.57861089 | CS |
| 52 | 4.25 | 49.5337995338 | 8.58 | 15.29 | 8.53 | 5726188 | 12.74854776 | CS |
| 156 | 6.71 | 109.640522876 | 6.12 | 15.29 | 5.15 | 4979036 | 9.74181105 | CS |
| 260 | 5.68 | 79.4405594406 | 7.15 | 15.29 | 2.7 | 5041337 | 8.30972723 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 12.82 | 0 | 0.00 | 12.85 | 12.88 | 12.74 | 5058700 |
| 1732915740 | 12.82 | -0.01 | -0.08 | 12.81 | 12.82 | 12.67 | 12127900 |
| 1732829400 | 12.83 | -0.07 | -0.54 | 12.89 | 12.89 | 12.8 | 6262400 |
| 1732743000 | 12.9 | 0 | 0.00 | 12.87 | 12.94 | 12.79 | 8412400 |
| 1732656600 | 12.9 | -0.03 | -0.23 | 12.94 | 12.94 | 12.84 | 6409300 |
| 1732570140 | 12.93 | 0.03 | 0.23 | 12.87 | 12.95 | 12.85 | 4359500 |
| 1732310940 | 12.9 | 0.02 | 0.16 | 12.88 | 12.9 | 12.82 | 3872900 |
| 1732224600 | 12.88 | 0.03 | 0.23 | 12.83 | 12.9 | 12.78 | 5020800 |
| 1732051800 | 12.85 | 0 | 0.00 | 12.87 | 12.87 | 12.81 | 2845300 |
| 1731965340 | 12.85 | 0.01 | 0.08 | 12.82 | 12.87 | 12.78 | 3324400 |
| 1731619800 | 12.84 | 0.1 | 0.78 | 12.74 | 12.88 | 12.74 | 3500000 |
| 1731533400 | 12.74 | -0.08 | -0.62 | 12.8 | 12.93 | 12.74 | 4456200 |
| 1731446940 | 12.82 | 0.06 | 0.47 | 12.74 | 12.83 | 12.69 | 5155900 |
| 1731360540 | 12.76 | 0.03 | 0.24 | 12.7 | 12.78 | 12.66 | 4966500 |
| 1731101400 | 12.73 | -0.01 | -0.08 | 12.71 | 12.73 | 12.57 | 6964100 |
| 1731014940 | 12.74 | -0.02 | -0.16 | 12.83 | 12.83 | 12.62 | 9490800 |
| 1730928600 | 12.76 | -0.01 | -0.08 | 12.77 | 12.81 | 12.66 | 5402500 |
| 1730842200 | 12.77 | 0.01 | 0.08 | 12.7 | 12.77 | 12.68 | 3297000 |
| 1730755800 | 12.76 | 0.1 | 0.79 | 12.78 | 12.78 | 12.63 | 3586000 |
| 1730496600 | 12.66 | 0.08 | 0.64 | 12.62 | 12.75 | 12.6 | 10372900 |
| 1730410200 | 12.58 | 0 | 0.00 | 12.57 | 12.65 | 12.57 | 8127000 |
| 1730323800 | 12.58 | 0.01 | 0.08 | 12.59 | 12.65 | 12.55 | 9144000 |
| 1730237340 | 12.57 | -0.23 | -1.80 | 12.61 | 12.68 | 12.55 | 14126100 |
| 1730151000 | 12.8 | -0.02 | -0.16 | 12.85 | 12.91 | 12.76 | 6422400 |
| 1729891800 | 12.82 | 0.02 | 0.16 | 12.81 | 12.84 | 12.77 | 8014000 |
| 1729805400 | 12.8 | 0.05 | 0.39 | 12.8 | 12.85 | 12.58 | 7662700 |
| 1729719000 | 12.75 | -0.1 | -0.78 | 12.87 | 12.88 | 12.71 | 8050600 |
| 1729632600 | 12.85 | -0.08 | -0.62 | 12.91 | 12.99 | 12.85 | 3844000 |
| 1729546140 | 12.93 | 0.05 | 0.39 | 12.89 | 13.03 | 12.86 | 9678500 |
| 1729287000 | 12.88 | 0.03 | 0.23 | 12.91 | 12.96 | 12.81 | 8906800 |
| 1729200540 | 12.85 | -1.88 | -12.76 | 12.8 | 12.92 | 12.7 | 8925600 |
| 1729114140 | 14.73 | 0.04 | 0.27 | 14.76 | 14.76 | 14.68 | 8827900 |
| 1729027740 | 14.69 | -0.1 | -0.68 | 14.79 | 14.87 | 14.69 | 7200500 |
| 1728941340 | 14.79 | 0.06 | 0.41 | 14.78 | 14.8 | 14.67 | 12933600 |
| 1728682200 | 14.73 | 0.08 | 0.55 | 14.65 | 14.77 | 14.63 | 6030500 |
| 1728595740 | 14.65 | 0.02 | 0.14 | 14.63 | 14.67 | 14.6 | 4586300 |
| 1728509400 | 14.63 | 0.02 | 0.14 | 14.68 | 14.69 | 14.6 | 9246900 |
| 1728422940 | 14.61 | -0.07 | -0.48 | 14.61 | 14.66 | 14.55 | 7951500 |
| 1728336600 | 14.68 | 0.04 | 0.27 | 14.75 | 14.75 | 14.58 | 4892700 |
| 1728077400 | 14.64 | -0.03 | -0.20 | 14.68 | 14.73 | 14.56 | 6156800 |
| 1727991000 | 14.67 | -0.04 | -0.27 | 14.68 | 14.82 | 14.65 | 9563400 |
| 1727904540 | 14.71 | -0.04 | -0.27 | 14.8 | 14.8 | 14.7 | 13893500 |
| 1727818200 | 14.75 | -0.01 | -0.07 | 14.78 | 14.84 | 14.7 | 13991700 |
| 1727731800 | 14.76 | -0.09 | -0.61 | 14.8 | 14.97 | 14.76 | 7111700 |
| 1727472600 | 14.85 | 0.06 | 0.41 | 14.89 | 15.05 | 14.69 | 21502700 |
| 1727386140 | 14.79 | -0.06 | -0.40 | 14.88 | 14.92 | 14.68 | 23894400 |
| 1727299740 | 14.85 | 0.02 | 0.13 | 14.79 | 14.86 | 14.68 | 7480600 |
| 1727213400 | 14.83 | 0.11 | 0.75 | 14.79 | 14.89 | 14.62 | 9363700 |
| 1727127000 | 14.72 | 2.02 | 15.91 | 15 | 15.14 | 14.61 | 29704600 |
| 1726867800 | 12.7 | -0.33 | -2.53 | 13 | 13.06 | 12.59 | 12487800 |
| 1726781400 | 13.03 | -0.32 | -2.40 | 13.41 | 13.46 | 12.96 | 4760700 |
| 1726695000 | 13.35 | -0.24 | -1.77 | 13.48 | 13.75 | 13.28 | 2810300 |
| 1726608600 | 13.59 | -0.11 | -0.80 | 13.71 | 13.77 | 13.49 | 2355800 |
| 1726522200 | 13.7 | 0.45 | 3.40 | 13.44 | 13.72 | 13.4 | 3678100 |
| 1726263000 | 13.25 | 0.17 | 1.30 | 13.25 | 13.58 | 13.17 | 3467300 |
| 1726176540 | 13.08 | -0.22 | -1.65 | 13.1 | 13.18 | 13.01 | 2887200 |
| 1726090140 | 13.3 | -0.11 | -0.82 | 13.44 | 13.56 | 13.12 | 2953800 |
| 1726003740 | 13.41 | -0.24 | -1.76 | 13.53 | 13.68 | 13.38 | 4795700 |
| 1725917400 | 13.65 | -0.02 | -0.15 | 13.63 | 13.77 | 13.46 | 4084700 |
| 1725658200 | 13.67 | 0.03 | 0.22 | 13.55 | 13.84 | 13.47 | 6447000 |
| 1725571800 | 13.64 | -0.41 | -2.92 | 13.96 | 14.07 | 13.59 | 4873600 |
| 1725485400 | 14.05 | 0.66 | 4.93 | 13.46 | 14.05 | 13.46 | 4903500 |
| 1725399000 | 13.39 | 0.33 | 2.53 | 13.23 | 13.67 | 13.05 | 6917900 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
