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 | 0.21 | 1.5969581749 | 13.15 | 13.44 | 13.11 | 5297100 | 13.22705122 | CS |
| 4 | 0.16 | 1.21212121212 | 13.2 | 13.44 | 13.11 | 4584810 | 13.18544904 | CS |
| 12 | 0.5 | 3.88802488336 | 12.86 | 13.44 | 12.83 | 4909729 | 13.12119489 | CS |
| 26 | 0.33 | 2.53261703761 | 13.03 | 15.14 | 12.51 | 6423937 | 13.44994929 | CS |
| 52 | 2.74 | 25.8003766478 | 10.62 | 15.29 | 10.26 | 5910046 | 13.25732646 | CS |
| 156 | 6.96 | 108.75 | 6.4 | 15.29 | 5.68 | 4968769 | 10.25653133 | CS |
| 260 | 7.34 | 121.926910299 | 6.02 | 15.29 | 2.7 | 5110939 | 8.54740892 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 13.36 | 0.03 | 0.23 | 13.3 | 13.44 | 13.3 | 4055800 |
| 1740691740 | 13.33 | 0.07 | 0.53 | 13.28 | 13.33 | 13.25 | 4991900 |
| 1740605400 | 13.26 | 0.04 | 0.30 | 13.25 | 13.29 | 13.19 | 6584400 |
| 1740519000 | 13.22 | 0.07 | 0.53 | 13.16 | 13.22 | 13.13 | 5970200 |
| 1740432540 | 13.15 | 0 | 0.00 | 13.14 | 13.19 | 13.11 | 4202600 |
| 1740173400 | 13.15 | 0 | 0.00 | 13.15 | 13.17 | 13.13 | 4736400 |
| 1740087000 | 13.15 | 0 | 0.00 | 13.17 | 13.17 | 13.13 | 4094700 |
| 1740000540 | 13.15 | -0.02 | -0.15 | 13.16 | 13.17 | 13.11 | 4833700 |
| 1739914140 | 13.17 | -0.01 | -0.08 | 13.18 | 13.18 | 13.15 | 7173800 |
| 1739827800 | 13.18 | -0.02 | -0.15 | 13.2 | 13.22 | 13.16 | 5161300 |
| 1739568600 | 13.2 | 0.02 | 0.15 | 13.19 | 13.22 | 13.17 | 4471600 |
| 1739482140 | 13.18 | 0.02 | 0.15 | 13.16 | 13.18 | 13.14 | 3183900 |
| 1739395740 | 13.16 | -0.04 | -0.30 | 13.17 | 13.19 | 13.15 | 5752500 |
| 1739309400 | 13.2 | 0.01 | 0.08 | 13.2 | 13.25 | 13.18 | 3146700 |
| 1739222940 | 13.19 | 0.01 | 0.08 | 13.18 | 13.19 | 13.15 | 2409100 |
| 1738963800 | 13.18 | 0.03 | 0.23 | 13.16 | 13.19 | 13.12 | 3841600 |
| 1738877340 | 13.15 | 0.01 | 0.08 | 13.12 | 13.15 | 13.11 | 3471000 |
| 1738790940 | 13.14 | -0.01 | -0.08 | 13.14 | 13.16 | 13.12 | 3260700 |
| 1738704600 | 13.15 | -0.01 | -0.08 | 13.14 | 13.16 | 13.13 | 5257600 |
| 1738618200 | 13.16 | -0.02 | -0.15 | 13.2 | 13.2 | 13.13 | 3802500 |
| 1738358940 | 13.18 | -0.02 | -0.15 | 13.2 | 13.2 | 13.15 | 5350000 |
| 1738272540 | 13.2 | 0.02 | 0.15 | 13.18 | 13.2 | 13.15 | 4800200 |
| 1738186200 | 13.18 | -0.01 | -0.08 | 13.18 | 13.2 | 13.16 | 2679700 |
| 1738099740 | 13.19 | 0.01 | 0.08 | 13.16 | 13.2 | 13.15 | 4196800 |
| 1738013340 | 13.18 | 0.03 | 0.23 | 13.18 | 13.19 | 13.12 | 3374300 |
| 1737754200 | 13.15 | 0 | 0.00 | 13.15 | 13.16 | 13.1 | 2817400 |
| 1737667740 | 13.15 | 0.03 | 0.23 | 13.12 | 13.15 | 13.07 | 4294800 |
| 1737581400 | 13.12 | 0 | 0.00 | 13.17 | 13.17 | 13.1 | 3518200 |
| 1737495000 | 13.12 | -0.02 | -0.15 | 13.16 | 13.16 | 13.1 | 8072100 |
| 1737408600 | 13.14 | 0 | 0.00 | 13.12 | 13.17 | 13.1 | 2931500 |
| 1737149400 | 13.14 | 0.09 | 0.69 | 13.06 | 13.17 | 13.02 | 4456400 |
| 1737062940 | 13.05 | -0.04 | -0.31 | 13.04 | 13.08 | 13.01 | 2822100 |
| 1736976540 | 13.09 | 0.07 | 0.54 | 13.06 | 13.09 | 12.9 | 12757600 |
| 1736890140 | 13.02 | -0.12 | -0.91 | 13.13 | 13.14 | 13.01 | 6916200 |
| 1736803740 | 13.14 | 0 | 0.00 | 13.14 | 13.23 | 13.11 | 5379800 |
| 1736544540 | 13.14 | 0.01 | 0.08 | 13.14 | 13.17 | 13.07 | 4838300 |
| 1736458140 | 13.13 | 0 | 0.00 | 13.08 | 13.13 | 13.05 | 3326200 |
| 1736371740 | 13.13 | 0.03 | 0.23 | 13.03 | 13.13 | 13.03 | 5578200 |
| 1736285400 | 13.1 | -0.05 | -0.38 | 13.19 | 13.19 | 13.02 | 9400100 |
| 1736198940 | 13.15 | -0.03 | -0.23 | 13.24 | 13.26 | 13.11 | 4664400 |
| 1735939740 | 13.18 | -0.04 | -0.30 | 13.21 | 13.25 | 13.15 | 8881700 |
| 1735853400 | 13.22 | 0.09 | 0.69 | 13.1 | 13.24 | 13.08 | 4751200 |
| 1735594200 | 13.13 | 0.01 | 0.08 | 13.03 | 13.18 | 13.03 | 4510900 |
| 1735334940 | 13.12 | 0.1 | 0.77 | 13.05 | 13.15 | 12.97 | 3135500 |
| 1735248540 | 13.02 | 0.04 | 0.31 | 13.04 | 13.07 | 12.85 | 6341500 |
| 1734989340 | 12.98 | -0.09 | -0.69 | 13.05 | 13.1 | 12.98 | 4035400 |
| 1734730200 | 13.07 | 0.02 | 0.15 | 13.04 | 13.09 | 12.99 | 5121800 |
| 1734643800 | 13.05 | -0.08 | -0.61 | 13.05 | 13.06 | 12.98 | 4039000 |
| 1734557400 | 13.13 | 0.07 | 0.54 | 13.03 | 13.13 | 12.83 | 7655700 |
| 1734470940 | 13.06 | 0.06 | 0.46 | 13.04 | 13.1 | 12.97 | 4980700 |
| 1734384540 | 13 | 0 | 0.00 | 13.03 | 13.04 | 12.96 | 2965500 |
| 1734125340 | 13 | 0.08 | 0.62 | 12.89 | 13 | 12.89 | 4528500 |
| 1734039000 | 12.92 | -0.09 | -0.69 | 13 | 13.03 | 12.9 | 9792100 |
| 1733952540 | 13.01 | 0.02 | 0.15 | 12.99 | 13.2 | 12.95 | 5979600 |
| 1733866140 | 12.99 | 0.04 | 0.31 | 13 | 13 | 12.95 | 3666700 |
| 1733779740 | 12.95 | 0.04 | 0.31 | 12.89 | 13 | 12.89 | 2969900 |
| 1733520600 | 12.91 | 0.02 | 0.16 | 12.86 | 12.93 | 12.83 | 3068600 |
| 1733434200 | 12.89 | 0.02 | 0.16 | 12.89 | 12.94 | 12.86 | 4024400 |
| 1733347800 | 12.87 | 0.03 | 0.23 | 12.82 | 12.89 | 12.82 | 2685500 |
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
