Santos Brasil Participações S.A. (BVMF:STBP3)
Brazil · Delayed Price · Currency is BRL 14.38
+0.03 (0.21%)
Sep 12, 2025, 5:06 PM GMT-3
BVMF:STBP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.36 | 14.38 | 14.35 | 14.35 | 14.35 | - | 1,934,400 |
| Sep 11, 2025 | 14.35 | 14.38 | 14.34 | 14.35 | 14.35 | - | 4,532,200 |
| Sep 10, 2025 | 14.30 | 14.36 | 14.27 | 14.35 | 14.35 | 0.21% | 4,681,300 |
| Sep 9, 2025 | 14.28 | 14.32 | 14.27 | 14.32 | 14.32 | 0.21% | 6,039,000 |
| Sep 8, 2025 | 14.27 | 14.31 | 14.27 | 14.29 | 14.29 | 0.07% | 5,402,400 |
| Sep 5, 2025 | 14.25 | 14.29 | 14.25 | 14.28 | 14.28 | 0.21% | 54,601,100 |
| Sep 4, 2025 | 14.25 | 14.26 | 14.23 | 14.25 | 14.25 | - | 23,895,500 |
| Sep 3, 2025 | 14.23 | 14.25 | 14.21 | 14.25 | 14.25 | 0.14% | 7,966,900 |
| Sep 2, 2025 | 14.22 | 14.25 | 14.22 | 14.23 | 14.23 | 0.07% | 6,282,700 |
| Sep 1, 2025 | 14.21 | 14.24 | 14.21 | 14.22 | 14.22 | - | 6,436,300 |
| Aug 29, 2025 | 14.22 | 14.22 | 14.21 | 14.22 | 14.22 | - | 8,972,100 |
| Aug 28, 2025 | 14.22 | 14.22 | 14.21 | 14.22 | 14.22 | 0.07% | 4,336,600 |
| 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 | - | 3,252,400 |
| Aug 25, 2025 | 14.19 | 14.20 | 14.17 | 14.20 | 14.20 | 0.14% | 1,653,700 |
| 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 | - | 16,245,500 |
| Aug 19, 2025 | 14.13 | 14.13 | 14.11 | 14.13 | 14.13 | - | 19,981,500 |
| Aug 18, 2025 | 14.11 | 14.13 | 14.11 | 14.13 | 14.13 | 0.14% | 1,954,600 |
| Aug 15, 2025 | 14.12 | 14.13 | 14.11 | 14.11 | 14.11 | -0.14% | 4,564,500 |
| Aug 14, 2025 | 14.10 | 14.13 | 14.10 | 14.13 | 14.13 | 0.14% | 1,322,500 |
| Aug 13, 2025 | 14.05 | 14.15 | 14.05 | 14.11 | 14.11 | 0.14% | 3,352,000 |
| Aug 12, 2025 | 14.11 | 14.13 | 14.09 | 14.09 | 14.09 | 0.36% | 8,621,300 |
| Aug 11, 2025 | 13.99 | 14.04 | 13.98 | 14.04 | 14.04 | 0.29% | 4,179,300 |
| Aug 8, 2025 | 13.98 | 14.00 | 13.96 | 14.00 | 14.00 | 0.07% | 2,400,200 |
| Aug 7, 2025 | 13.98 | 13.99 | 13.95 | 13.99 | 13.99 | 0.21% | 1,437,400 |
| Aug 6, 2025 | 13.98 | 13.98 | 13.95 | 13.96 | 13.96 | 0.07% | 1,950,400 |
| Aug 5, 2025 | 13.95 | 13.98 | 13.95 | 13.95 | 13.95 | - | 8,148,100 |
| Aug 4, 2025 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -0.07% | 4,629,500 |
| Aug 1, 2025 | 13.97 | 13.97 | 13.94 | 13.96 | 13.96 | 0.07% | 1,884,000 |
| Jul 31, 2025 | 13.93 | 13.97 | 13.93 | 13.95 | 13.95 | -0.14% | 1,579,200 |
| Jul 30, 2025 | 13.87 | 14.00 | 13.87 | 13.97 | 13.97 | 0.72% | 2,674,400 |
| Jul 29, 2025 | 14.00 | 14.00 | 13.86 | 13.87 | 13.87 | -0.57% | 8,055,700 |
| Jul 28, 2025 | 13.96 | 13.96 | 13.90 | 13.95 | 13.95 | 0.14% | 1,773,500 |
| Jul 25, 2025 | 13.90 | 13.93 | 13.87 | 13.93 | 13.93 | 0.29% | 809,300 |
| Jul 24, 2025 | 13.85 | 13.89 | 13.84 | 13.89 | 13.89 | 0.22% | 1,328,800 |
| Jul 23, 2025 | 13.92 | 13.92 | 13.85 | 13.86 | 13.86 | -0.36% | 18,850,500 |
| Jul 22, 2025 | 13.90 | 13.92 | 13.87 | 13.91 | 13.91 | 0.14% | 1,288,900 |
| Jul 21, 2025 | 13.89 | 13.89 | 13.83 | 13.89 | 13.89 | 0.22% | 1,555,400 |
| Jul 18, 2025 | 13.80 | 13.86 | 13.80 | 13.86 | 13.86 | 0.29% | 2,018,100 |
| Jul 17, 2025 | 13.81 | 13.86 | 13.81 | 13.82 | 13.82 | -0.07% | 1,096,100 |
| Jul 16, 2025 | 13.83 | 13.86 | 13.79 | 13.83 | 13.83 | -0.22% | 1,921,600 |
| Jul 15, 2025 | 13.79 | 13.88 | 13.79 | 13.86 | 13.86 | 0.51% | 1,412,300 |
| Jul 14, 2025 | 13.79 | 13.82 | 13.79 | 13.79 | 13.79 | -0.22% | 1,046,000 |
| Jul 11, 2025 | 13.79 | 13.82 | 13.78 | 13.82 | 13.82 | 0.29% | 2,035,200 |
| Jul 10, 2025 | 13.80 | 13.81 | 13.78 | 13.78 | 13.78 | -0.29% | 1,996,800 |
| Jul 9, 2025 | 13.79 | 13.83 | 13.77 | 13.82 | 13.82 | - | 1,408,100 |
| Jul 8, 2025 | 13.77 | 13.82 | 13.77 | 13.82 | 13.82 | 0.36% | 1,933,000 |
| Jul 7, 2025 | 13.76 | 13.79 | 13.76 | 13.77 | 13.77 | 0.07% | 2,970,900 |