Stock history - STBP3
Excel
Date Open High Low Closed Middle Variation Volume Shares Trades
01/15/19 R$ 4.40 R$ 4.44 R$ 4.31 R$ 4.40 R$ 4.37 0.00% 8,908,268 2,037,100 4,257
01/14/19 R$ 4.33 R$ 4.44 R$ 4.27 R$ 4.40 R$ 4.37 +1.61% 6,278,498 1,435,600 6,258
01/11/19 R$ 4.33 R$ 4.37 R$ 4.28 R$ 4.33 R$ 4.32 0.00% 5,675,074 1,311,900 2,442
01/10/19 R$ 4.24 R$ 4.33 R$ 4.19 R$ 4.33 R$ 4.29 +2.36% 4,837,843 1,126,500 2,539
01/09/19 R$ 4.24 R$ 4.30 R$ 4.23 R$ 4.23 R$ 4.25 +0.23% 3,619,811 850,100 2,680
01/08/19 R$ 4.27 R$ 4.34 R$ 4.22 R$ 4.22 R$ 4.26 -0.23% 4,220,697 989,900 3,974
01/07/19 R$ 4.26 R$ 4.30 R$ 4.22 R$ 4.23 R$ 4.25 -1.16% 3,671,169 862,800 3,880
01/04/19 R$ 4.39 R$ 4.39 R$ 4.27 R$ 4.28 R$ 4.29 -2.05% 5,603,134 1,303,700 4,874
01/03/19 R$ 4.20 R$ 4.38 R$ 4.20 R$ 4.37 R$ 4.27 +2.82% 4,587,294 1,072,800 3,952
01/02/19 R$ 4.18 R$ 4.28 R$ 4.12 R$ 4.25 R$ 4.19 +0.47% 11,498,950 2,740,000 5,979
12/28/18 R$ 4.05 R$ 4.23 R$ 3.96 R$ 4.23 R$ 4.14 +6.81% 9,736,860 2,351,400 5,289
12/27/18 R$ 4.00 R$ 4.03 R$ 3.86 R$ 3.96 R$ 3.93 -0.25% 7,708,380 1,959,600 5,514
12/26/18 R$ 4.03 R$ 4.03 R$ 3.86 R$ 3.97 R$ 3.94 -1.48% 4,673,630 1,186,100 2,952
12/21/18 R$ 3.95 R$ 4.08 R$ 3.95 R$ 4.03 R$ 4.00 +0.49% 6,626,825 1,653,300 3,669
12/20/18 R$ 4.06 R$ 4.08 R$ 3.96 R$ 4.01 R$ 4.01 -0.74% 6,534,634 1,628,000 3,697
12/19/18 R$ 4.12 R$ 4.13 R$ 4.04 R$ 4.04 R$ 4.07 -1.46% 3,680,785 903,500 3,474
12/18/18 R$ 4.06 R$ 4.18 R$ 4.01 R$ 4.10 R$ 4.08 +1.23% 4,119,141 1,008,900 3,272
12/17/18 R$ 4.31 R$ 4.31 R$ 4.01 R$ 4.05 R$ 4.06 -5.37% 20,706,848 5,089,600 3,639