Standard Chartered PLC (STAN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
948.347 |
0,18%
|
1.081,50
|
1.071,00
|
1.088,50
|
1.088,00
|
| 23/04/2025 |
1.541.383 |
6,06%
|
1.060,00
|
1.056,00
|
1.102,00
|
1.086,00
|
| 22/04/2025 |
860.403 |
0,17%
|
1.020,50
|
1.007,00
|
1.024,50
|
1.024,00
|
| 17/04/2025 |
1.036.960 |
0,69%
|
1.017,00
|
1.005,50
|
1.025,00
|
1.022,25
|
| 16/04/2025 |
1.613.489 |
-1,14%
|
1.015,00
|
999,80
|
1.024,50
|
1.015,25
|
| 15/04/2025 |
1.696.693 |
3,95%
|
981,20
|
981,20
|
1.030,00
|
1.027,00
|
| 14/04/2025 |
1.084.776 |
4,71%
|
965,40
|
956,40
|
991,00
|
988,00
|
| 11/04/2025 |
2.398.906 |
2,72%
|
927,40
|
916,80
|
950,80
|
943,60
|
| 10/04/2025 |
2.909.576 |
4,41%
|
965,60
|
918,60
|
972,40
|
918,60
|
| 09/04/2025 |
2.888.856 |
-3,95%
|
878,60
|
872,80
|
904,20
|
879,80
|
| 08/04/2025 |
2.540.004 |
-1,08%
|
924,20
|
914,80
|
950,60
|
916,00
|
| 07/04/2025 |
3.436.339 |
-2,73%
|
902,60
|
875,00
|
971,40
|
926,00
|
| 04/04/2025 |
3.531.405 |
-5,18%
|
960,80
|
912,60
|
971,60
|
952,00
|
| 03/04/2025 |
2.668.368 |
-12,73%
|
1.079,50
|
1.002,00
|
1.082,00
|
1.004,00
|
| 02/04/2025 |
1.138.385 |
0,39%
|
1.143,50
|
1.132,50
|
1.150,75
|
1.150,50
|
| 01/04/2025 |
984.504 |
0,53%
|
1.148,50
|
1.134,00
|
1.155,00
|
1.146,00
|
| 31/03/2025 |
1.084.709 |
-0,68%
|
1.138,50
|
1.117,50
|
1.141,50
|
1.140,00
|
| 28/03/2025 |
1.266.715 |
-1,18%
|
1.159,00
|
1.146,50
|
1.169,00
|
1.147,75
|
| 27/03/2025 |
1.217.629 |
-1,98%
|
1.169,00
|
1.145,00
|
1.171,50
|
1.161,50
|
| 26/03/2025 |
1.689.127 |
-1,17%
|
1.199,50
|
1.173,50
|
1.203,00
|
1.185,00
|
| 25/03/2025 |
1.209.775 |
1,65%
|
1.179,00
|
1.175,00
|
1.199,50
|
1.199,00
|
| 24/03/2025 |
821.879 |
2,03%
|
1.171,50
|
1.169,50
|
1.185,50
|
1.179,50
|
| 21/03/2025 |
1.391.051 |
-1,09%
|
1.161,50
|
1.152,25
|
1.177,00
|
1.156,00
|
| 20/03/2025 |
1.049.738 |
-2,24%
|
1.187,50
|
1.166,75
|
1.193,00
|
1.168,75
|
| 19/03/2025 |
1.493.356 |
-0,87%
|
1.196,50
|
1.182,00
|
1.200,00
|
1.195,50
|
| 18/03/2025 |
1.387.289 |
3,72%
|
1.165,00
|
1.153,00
|
1.212,75
|
1.206,00
|
| 17/03/2025 |
1.075.052 |
-0,92%
|
1.178,50
|
1.159,00
|
1.183,00
|
1.162,75
|
| 14/03/2025 |
1.185.281 |
1,34%
|
1.158,50
|
1.152,00
|
1.182,00
|
1.173,50
|
| 13/03/2025 |
1.191.320 |
-0,39%
|
1.151,50
|
1.148,00
|
1.177,00
|
1.158,00
|
| 12/03/2025 |
1.459.017 |
3,26%
|
1.116,00
|
1.116,00
|
1.165,50
|
1.162,50
|
| 11/03/2025 |
2.437.789 |
-3,86%
|
1.159,50
|
1.124,75
|
1.159,50
|
1.125,75
|
| 10/03/2025 |
1.566.838 |
-3,78%
|
1.219,00
|
1.169,00
|
1.223,00
|
1.171,00
|
| 07/03/2025 |
1.355.373 |
-1,30%
|
1.223,50
|
1.217,00
|
1.232,00
|
1.217,00
|
| 06/03/2025 |
1.578.625 |
-0,88%
|
1.247,00
|
1.229,00
|
1.260,50
|
1.233,00
|
| 05/03/2025 |
1.394.078 |
-0,08%
|
1.265,00
|
1.242,50
|
1.272,50
|
1.244,00
|
| 04/03/2025 |
1.437.048 |
-1,89%
|
1.259,00
|
1.244,25
|
1.270,50
|
1.245,00
|
| 03/03/2025 |
1.386.153 |
0,12%
|
1.267,50
|
1.259,00
|
1.281,00
|
1.269,00
|
| 28/02/2025 |
1.385.479 |
0,88%
|
1.255,00
|
1.252,00
|
1.272,50
|
1.267,50
|
| 27/02/2025 |
1.397.824 |
0,68%
|
1.239,50
|
1.239,00
|
1.262,00
|
1.256,50
|
| 26/02/2025 |
1.322.155 |
3,96%
|
1.222,00
|
1.211,50
|
1.256,00
|
1.248,00
|
| 25/02/2025 |
1.732.977 |
1,72%
|
1.175,75
|
1.175,75
|
1.211,00
|
1.200,50
|
| 24/02/2025 |
1.329.500 |
0,09%
|
1.156,50
|
1.152,75
|
1.180,75
|
1.180,25
|
| 21/02/2025 |
2.658.340 |
2,72%
|
1.169,00
|
1.169,00
|
1.205,50
|
1.179,25
|
| 20/02/2025 |
1.037.750 |
0,64%
|
1.135,00
|
1.135,00
|
1.155,00
|
1.148,00
|
| 19/02/2025 |
1.916.784 |
0,15%
|
1.128,50
|
1.127,75
|
1.145,00
|
1.140,75
|
| 18/02/2025 |
611.589 |
1,36%
|
1.123,50
|
1.123,50
|
1.142,50
|
1.139,00
|
| 17/02/2025 |
777.282 |
0,27%
|
1.124,00
|
1.118,00
|
1.138,25
|
1.123,75
|
| 14/02/2025 |
516.213 |
0,52%
|
1.104,50
|
1.104,50
|
1.123,50
|
1.120,75
|
| 13/02/2025 |
754.777 |
-0,58%
|
1.119,50
|
1.106,50
|
1.122,00
|
1.115,00
|
| 12/02/2025 |
661.436 |
-0,11%
|
1.124,00
|
1.116,25
|
1.131,50
|
1.121,50
|
| 11/02/2025 |
654.943 |
1,61%
|
1.103,00
|
1.102,50
|
1.124,75
|
1.122,75
|
| 10/02/2025 |
431.045 |
-0,23%
|
1.106,00
|
1.104,00
|
1.111,50
|
1.105,00
|
| 07/02/2025 |
690.942 |
0,00%
|
1.107,50
|
1.103,00
|
1.111,50
|
1.107,50
|
| 06/02/2025 |
828.641 |
3,36%
|
1.077,00
|
1.073,50
|
1.111,50
|
1.107,50
|
| 05/02/2025 |
507.124 |
0,45%
|
1.065,00
|
1.060,00
|
1.072,25
|
1.071,50
|
| 04/02/2025 |
571.018 |
0,24%
|
1.069,50
|
1.058,50
|
1.075,50
|
1.066,75
|
| 03/02/2025 |
844.942 |
-2,36%
|
1.071,00
|
1.057,50
|
1.075,00
|
1.064,25
|
| 31/01/2025 |
612.452 |
0,51%
|
1.088,75
|
1.082,50
|
1.097,00
|
1.090,00
|
| 30/01/2025 |
780.876 |
0,53%
|
1.079,00
|
1.071,00
|
1.088,00
|
1.084,50
|
| 29/01/2025 |
1.102.883 |
1,72%
|
1.063,00
|
1.055,75
|
1.083,50
|
1.078,75
|
| 28/01/2025 |
1.797.283 |
-0,42%
|
1.062,00
|
1.049,75
|
1.064,00
|
1.060,50
|
| 27/01/2025 |
793.078 |
-0,79%
|
1.062,00
|
1.059,00
|
1.075,00
|
1.065,00
|
| 24/01/2025 |
1.230.561 |
-0,95%
|
1.081,75
|
1.066,50
|
1.082,50
|
1.073,50
|
| 23/01/2025 |
933.798 |
1,81%
|
1.069,50
|
1.065,50
|
1.083,75
|
1.083,75
|
| 22/01/2025 |
982.682 |
-1,30%
|
1.080,00
|
1.061,75
|
1.082,00
|
1.064,50
|
| 21/01/2025 |
752.449 |
-0,07%
|
1.077,00
|
1.071,75
|
1.080,50
|
1.078,50
|
| 20/01/2025 |
447.544 |
0,33%
|
1.078,00
|
1.074,50
|
1.083,00
|
1.079,25
|
| 17/01/2025 |
718.667 |
0,68%
|
1.080,00
|
1.067,50
|
1.080,50
|
1.075,75
|
| 16/01/2025 |
845.629 |
1,59%
|
1.060,00
|
1.060,00
|
1.075,00
|
1.068,50
|
| 15/01/2025 |
1.455.134 |
3,01%
|
1.031,50
|
1.027,00
|
1.061,00
|
1.051,75
|
| 14/01/2025 |
945.180 |
0,25%
|
1.032,00
|
1.015,50
|
1.035,00
|
1.021,00
|
| 13/01/2025 |
780.959 |
-0,97%
|
1.025,00
|
1.001,50
|
1.030,00
|
1.018,50
|
| 09/01/2025 |
896.272 |
1,30%
|
1.002,50
|
1.000,00
|
1.028,50
|
1.028,50
|
| 08/01/2025 |
1.547.316 |
1,49%
|
987,40
|
980,00
|
1.005,00
|
1.002,00
|
| 07/01/2025 |
848.210 |
-1,32%
|
996,80
|
978,20
|
999,00
|
987,30
|
| 06/01/2025 |
996.245 |
1,18%
|
996,00
|
994,00
|
1.008,00
|
1.000,50
|
| 03/01/2025 |
758.621 |
0,71%
|
982,60
|
979,60
|
999,80
|
988,80
|
| 02/01/2025 |
1.116.926 |
-0,77%
|
984,90
|
967,40
|
990,00
|
981,80
|
| 31/12/2024 |
0 |
0,57%
|
981,20
|
977,00
|
994,40
|
989,40
|
| 30/12/2024 |
619.566 |
0,51%
|
974,60
|
970,60
|
987,80
|
983,80
|
| 27/12/2024 |
842.044 |
-1,43%
|
988,60
|
977,60
|
997,20
|
978,80
|
| 26/12/2024 |
0 |
1,58%
|
986,80
|
984,20
|
996,20
|
993,00
|
| 24/12/2024 |
0 |
1,58%
|
986,80
|
977,60
|
996,20
|
977,60
|
| 23/12/2024 |
761.260 |
0,41%
|
973,20
|
972,40
|
987,20
|
977,60
|
| 20/12/2024 |
1.255.464 |
-1,36%
|
977,00
|
961,40
|
977,20
|
973,60
|
| 19/12/2024 |
1.645.176 |
-1,18%
|
989,00
|
978,80
|
991,80
|
987,00
|
| 18/12/2024 |
0 |
0,85%
|
996,60
|
991,70
|
1.005,75
|
998,80
|
| 17/12/2024 |
1.112.397 |
-0,12%
|
990,40
|
987,60
|
1.004,50
|
990,40
|
| 16/12/2024 |
688.008 |
-0,40%
|
998,00
|
989,40
|
1.010,00
|
991,60
|
| 13/12/2024 |
943.522 |
0,71%
|
995,00
|
993,20
|
1.002,00
|
995,60
|
| 12/12/2024 |
1.159.882 |
-0,22%
|
989,20
|
985,80
|
994,60
|
988,60
|
| 11/12/2024 |
881.532 |
0,30%
|
988,60
|
986,60
|
995,60
|
990,80
|
| 10/12/2024 |
759.746 |
-0,10%
|
983,50
|
977,20
|
993,60
|
987,80
|
| 09/12/2024 |
1.456.807 |
1,60%
|
981,00
|
980,60
|
1.006,75
|
988,80
|
| 06/12/2024 |
1.027.928 |
0,14%
|
977,80
|
970,60
|
984,00
|
973,20
|
| 05/12/2024 |
1.480.502 |
0,37%
|
973,80
|
963,80
|
975,40
|
971,80
|
| 04/12/2024 |
1.349.974 |
0,04%
|
970,40
|
964,80
|
983,20
|
968,20
|
| 03/12/2024 |
2.022.540 |
-1,08%
|
981,60
|
964,20
|
995,20
|
967,80
|
| 02/12/2024 |
824.476 |
0,66%
|
968,60
|
965,80
|
979,40
|
978,40
|
| 29/11/2024 |
828.659 |
-0,78%
|
973,60
|
968,00
|
978,40
|
972,00
|
