Advertisement
U.S. Markets open in 1 hr 36 mins

Santos Brasil Participações S.A. (STBP3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
12.76-0.01 (-0.08%)
As of 07:07PM BRT. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 202412.7712.8112.6612.7612.765,402,500
Nov 05, 202412.7012.7712.6812.7712.773,297,000
Nov 04, 202412.7812.7812.6312.7612.763,586,000
Nov 01, 202412.6212.7512.6012.6812.6810,373,900
Oct 31, 202412.5712.6512.5712.6312.638,128,500
Oct 30, 202412.5912.6512.5512.5912.599,144,900
Oct 29, 202412.6112.6812.5512.5912.5914,134,100
Oct 28, 202412.8512.9112.7612.7912.796,437,900
Oct 25, 202412.8112.8412.7712.8212.828,014,000
Oct 24, 202412.8012.8512.5812.8012.807,663,800
Oct 23, 202412.8712.8812.7112.7512.758,079,800
Oct 22, 202412.9112.9912.8712.8712.873,845,800
Oct 21, 202412.8913.0312.8612.9412.949,689,700
Oct 18, 202412.9112.9612.8112.8912.898,906,900
Oct 17, 202412.8012.9212.7012.9012.908,928,000
Oct 16, 202414.7614.7614.6814.7314.738,837,300
Oct 15, 202414.7914.8714.7014.7614.767,405,200
Oct 14, 202414.7814.8014.6714.7814.7812,935,900
Oct 11, 202414.6514.7714.6314.7314.736,030,500
Oct 10, 202414.6314.6714.6014.6714.674,587,100
Oct 09, 202414.6814.6914.6014.6814.689,248,300
Oct 08, 202414.6214.6514.5814.6514.657,953,100
Oct 07, 202414.7514.7514.5814.6814.684,892,900
Oct 04, 202414.6814.7314.5614.6914.696,156,800
Oct 03, 202414.6814.8214.6514.6814.689,565,200
Oct 02, 202414.8014.8014.7014.7014.7013,899,700
Oct 01, 202414.7814.8414.7014.7214.7213,997,300
Sep 30, 202414.8014.9714.7614.7614.767,123,000
Sep 27, 202414.8915.0514.6914.8614.8621,502,800
Sep 26, 202414.8814.9214.6814.8514.8523,897,000
Sep 25, 202414.7914.8614.6814.8514.857,482,200
Sep 24, 202414.7914.8914.6214.8614.869,373,300
Sep 23, 202415.0015.1414.6114.8014.8029,754,900
Sep 20, 202413.0013.0612.5912.7112.7112,489,000
Sep 19, 202413.4113.4612.9613.0013.004,765,900
Sep 18, 202413.4813.7513.2813.3213.322,812,600
Sep 17, 202413.7113.7713.4913.5613.562,360,800
Sep 16, 202413.4413.7213.4013.7113.713,682,300
Sep 13, 202413.2513.5813.1713.1913.193,467,900
Sep 12, 202413.1013.1813.0113.0913.092,909,300
Sep 11, 202413.4413.5613.1213.2613.262,960,100
Sep 10, 202413.5313.6813.3813.4413.444,799,100
Sep 09, 202413.6313.7713.4613.7013.704,087,400
Sep 06, 202413.5513.8413.4713.6813.686,448,200
Sep 05, 202413.9614.0713.5913.6413.644,876,700
Sep 04, 202413.4614.0313.4613.9513.954,978,100
Sep 03, 202413.2313.6713.0513.4313.436,920,000
Sep 02, 202413.0713.2812.9813.0613.066,420,700
Aug 30, 202412.8713.3112.5113.0013.0026,410,200
Aug 29, 202413.0213.0212.6212.8412.846,038,000
Aug 28, 202413.0313.1012.8112.9312.934,301,500
Aug 27, 202413.2413.3212.9713.0313.033,349,200
Aug 26, 202413.3113.4213.0013.2313.233,423,600
Aug 23, 202413.0213.4512.8013.1213.1210,473,400
Aug 22, 202413.3913.3912.5912.6212.6220,261,100
Aug 21, 202414.2614.2713.7813.8513.853,456,200
Aug 20, 202414.1014.4014.0814.1414.147,324,200
Aug 19, 202414.1314.2313.9014.0914.093,163,000
Aug 16, 202414.4914.7514.0414.1314.134,520,600
Aug 15, 202414.1914.6414.1014.4214.424,056,000
Aug 14, 202414.0514.2713.7914.1014.106,196,000
Aug 13, 202413.7614.0513.6014.0514.054,768,800
Aug 12, 202414.4414.4513.7813.8513.859,753,300
Aug 09, 202413.9214.4613.9214.4514.453,649,600
Aug 08, 202413.9514.4813.5213.9613.966,718,500
Aug 07, 202413.9814.1713.7813.9313.933,239,200
Aug 06, 202413.4213.9213.3913.8313.833,377,000
Aug 05, 202413.0813.5612.7513.4513.453,700,500
Aug 02, 202413.5713.8213.2513.4313.434,206,400
Aug 01, 202412.8513.7812.8313.6013.608,166,200
Jul 31, 202413.2213.3113.0213.1113.115,598,100
Jul 30, 202413.4213.4513.1113.2313.234,354,300
Jul 29, 202413.7313.7613.3913.4413.444,361,200
Jul 26, 202413.9914.0813.7413.8113.814,989,500
Jul 25, 202414.3114.3113.7713.8513.853,206,800
Jul 24, 202414.3414.4414.2014.2814.282,809,000
Jul 23, 202414.4814.5014.0714.2114.213,455,600
Jul 22, 202414.2314.6114.2314.5114.512,966,400
Jul 19, 202414.4414.7214.1314.1614.164,224,600
Jul 18, 202414.5014.6114.2014.4114.416,428,600
Jul 17, 202414.3314.5814.2714.5114.5114,534,700
Jul 16, 202414.8014.9214.2214.3614.366,799,900
Jul 15, 202414.8915.0014.7414.8514.853,343,400
Jul 12, 202414.6715.2914.6114.8814.8810,504,000
Jul 11, 202414.4214.7414.1314.3014.306,128,400
Jul 10, 202414.4214.6514.2114.2614.263,697,800
Jul 09, 202414.3114.4914.1114.3414.342,329,300
Jul 08, 202414.4814.5214.1414.3114.314,079,100
Jul 05, 202414.0614.5513.9814.4314.435,594,300
Jul 04, 202413.6014.0913.5914.0914.095,090,800
Jul 03, 202413.2213.5613.2213.3613.362,207,900
Jul 02, 202413.0413.3912.9513.2113.213,466,800
Jul 01, 202413.7313.7313.0013.0513.057,690,700
Jun 28, 202413.6113.7813.5413.6513.653,639,300
Jun 27, 202413.6013.8013.4713.6413.644,258,900
Jun 26, 202413.6513.7013.2613.5013.504,253,900
Jun 25, 202413.3213.6213.2813.6113.612,696,600
Jun 24, 202413.0013.5812.9513.3413.345,076,300
Jun 21, 202413.3513.3812.8513.0613.069,054,000
Jun 20, 202412.7513.2312.7313.2013.205,922,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...