Santos Brasil Participações S.A. (BVMF:STBP3)
Brazil · Delayed Price · Currency is BRL 14.42
0.00 (0.00%)
Inactive · Last trade price on Oct 2, 2025
BVMF:STBP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14.42 | 14.46 | 14.41 | 14.42 | 14.42 | - | 6,918,900 |
| Oct 1, 2025 | 14.42 | 14.44 | 14.42 | 14.42 | 14.42 | - | 1,849,500 |
| Sep 30, 2025 | 14.45 | 14.48 | 14.42 | 14.42 | 14.42 | -0.28% | 5,881,600 |
| Sep 29, 2025 | 14.43 | 14.46 | 14.41 | 14.46 | 14.46 | 0.14% | 1,172,200 |
| Sep 26, 2025 | 14.39 | 15.60 | 14.39 | 14.44 | 14.44 | 0.35% | 1,582,000 |
| Sep 25, 2025 | 14.39 | 14.41 | 14.39 | 14.39 | 14.39 | 0.07% | 2,120,200 |
| Sep 24, 2025 | 14.38 | 14.40 | 14.38 | 14.38 | 14.38 | -0.07% | 2,084,500 |
| Sep 23, 2025 | 14.37 | 14.41 | 14.36 | 14.39 | 14.39 | 0.14% | 14,281,300 |
| Sep 22, 2025 | 14.37 | 14.41 | 14.37 | 14.37 | 14.37 | - | 2,323,900 |
| Sep 19, 2025 | 14.37 | 14.45 | 14.37 | 14.37 | 14.37 | -0.07% | 5,053,400 |
| Sep 18, 2025 | 14.36 | 14.38 | 14.36 | 14.38 | 14.38 | 0.21% | 1,121,200 |
| Sep 17, 2025 | 14.38 | 14.38 | 14.35 | 14.35 | 14.35 | -0.07% | 4,487,100 |
| Sep 16, 2025 | 14.37 | 14.39 | 14.36 | 14.36 | 14.36 | -0.14% | 3,150,000 |
| Sep 15, 2025 | 14.36 | 14.38 | 14.36 | 14.38 | 14.38 | - | 1,982,900 |
| Sep 12, 2025 | 14.36 | 14.38 | 14.35 | 14.38 | 14.38 | 0.21% | 2,457,300 |
| Sep 11, 2025 | 14.35 | 14.38 | 14.34 | 14.35 | 14.35 | - | 4,525,700 |
| Sep 10, 2025 | 14.30 | 14.36 | 14.27 | 14.35 | 14.35 | 0.21% | 4,673,800 |
| Sep 9, 2025 | 14.28 | 14.32 | 14.27 | 14.32 | 14.32 | 0.21% | 6,036,100 |
| Sep 8, 2025 | 14.27 | 14.31 | 14.27 | 14.29 | 14.29 | 0.07% | 5,394,500 |
| Sep 5, 2025 | 14.25 | 14.29 | 14.25 | 14.28 | 14.28 | 0.21% | 54,601,000 |
| Sep 4, 2025 | 14.25 | 14.26 | 14.23 | 14.25 | 14.25 | - | 23,893,300 |
| Sep 3, 2025 | 14.23 | 14.25 | 14.21 | 14.25 | 14.25 | 0.14% | 7,966,700 |
| Sep 2, 2025 | 14.22 | 14.25 | 14.22 | 14.23 | 14.23 | 0.07% | 6,281,700 |
| Sep 1, 2025 | 14.21 | 14.24 | 14.21 | 14.22 | 14.22 | - | 6,428,300 |
| Aug 29, 2025 | 14.22 | 14.22 | 14.21 | 14.22 | 14.22 | - | 8,963,400 |
| Aug 28, 2025 | 14.22 | 14.22 | 14.21 | 14.22 | 14.22 | 0.07% | 4,336,200 |
| Aug 27, 2025 | 14.22 | 14.22 | 14.20 | 14.21 | 14.21 | 0.07% | 3,979,300 |
| Aug 26, 2025 | 14.20 | 14.22 | 14.19 | 14.20 | 14.20 | - | 3,251,200 |
| Aug 25, 2025 | 14.19 | 14.20 | 14.17 | 14.20 | 14.20 | 0.14% | 1,652,400 |
| Aug 22, 2025 | 14.16 | 14.18 | 14.15 | 14.18 | 14.18 | 0.21% | 3,096,000 |
| Aug 21, 2025 | 14.13 | 14.16 | 14.13 | 14.15 | 14.15 | 0.14% | 3,385,700 |
| Aug 20, 2025 | 14.12 | 14.14 | 14.12 | 14.13 | 14.13 | - | 16,239,000 |
| Aug 19, 2025 | 14.13 | 14.13 | 14.11 | 14.13 | 14.13 | - | 19,964,000 |
| Aug 18, 2025 | 14.11 | 14.13 | 14.11 | 14.13 | 14.13 | 0.14% | 1,947,800 |
| Aug 15, 2025 | 14.12 | 14.13 | 14.11 | 14.11 | 14.11 | -0.14% | 4,564,100 |
| Aug 14, 2025 | 14.10 | 14.13 | 14.10 | 14.13 | 14.13 | 0.14% | 1,322,200 |
| Aug 13, 2025 | 14.05 | 14.15 | 14.05 | 14.11 | 14.11 | 0.14% | 3,348,800 |
| Aug 12, 2025 | 14.11 | 14.13 | 14.09 | 14.09 | 14.09 | 0.36% | 8,605,800 |
| Aug 11, 2025 | 13.99 | 14.04 | 13.98 | 14.04 | 14.04 | 0.29% | 4,147,000 |
| Aug 8, 2025 | 13.98 | 14.00 | 13.96 | 14.00 | 14.00 | 0.07% | 2,399,600 |
| Aug 7, 2025 | 13.98 | 13.99 | 13.95 | 13.99 | 13.99 | 0.21% | 1,431,400 |
| Aug 6, 2025 | 13.98 | 13.98 | 13.95 | 13.96 | 13.96 | 0.07% | 1,947,000 |
| Aug 5, 2025 | 13.95 | 13.98 | 13.95 | 13.95 | 13.95 | - | 8,147,900 |
| Aug 4, 2025 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -0.07% | 4,627,500 |
| Aug 1, 2025 | 13.97 | 13.97 | 13.94 | 13.96 | 13.96 | 0.07% | 1,876,900 |
| Jul 31, 2025 | 13.93 | 13.97 | 13.93 | 13.95 | 13.95 | -0.14% | 1,575,800 |
| Jul 30, 2025 | 13.87 | 14.00 | 13.87 | 13.97 | 13.97 | 0.72% | 2,667,600 |
| Jul 29, 2025 | 14.00 | 14.00 | 13.86 | 13.87 | 13.87 | -0.57% | 8,048,500 |
| Jul 28, 2025 | 13.96 | 13.96 | 13.90 | 13.95 | 13.95 | 0.14% | 1,768,300 |
| Jul 25, 2025 | 13.90 | 13.93 | 13.87 | 13.93 | 13.93 | 0.29% | 809,300 |