Standard Chartered PLC (STAN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 28/11/2024 |
984.583 |
1,07%
|
976,40
|
975,20
|
987,60
|
979,60
|
| 27/11/2024 |
1.313.611 |
1,09%
|
958,80
|
954,00
|
970,40
|
969,20
|
| 26/11/2024 |
891.799 |
-0,87%
|
961,80
|
954,20
|
964,00
|
958,80
|
| 25/11/2024 |
1.105.082 |
2,50%
|
946,20
|
941,80
|
969,20
|
967,20
|
| 22/11/2024 |
1.554.196 |
-1,59%
|
961,60
|
920,10
|
969,20
|
943,60
|
| 21/11/2024 |
785.984 |
1,37%
|
950,40
|
940,60
|
960,00
|
958,80
|
| 20/11/2024 |
1.091.467 |
0,02%
|
952,80
|
942,00
|
961,00
|
945,80
|
| 19/11/2024 |
1.117.581 |
-0,21%
|
944,00
|
928,20
|
950,60
|
945,60
|
| 18/11/2024 |
812.090 |
0,53%
|
945,00
|
944,40
|
957,40
|
947,60
|
| 15/11/2024 |
863.154 |
0,34%
|
937,20
|
936,00
|
951,00
|
942,60
|
| 14/11/2024 |
1.286.597 |
-0,26%
|
941,60
|
937,00
|
948,40
|
939,40
|
| 13/11/2024 |
1.618.136 |
2,21%
|
922,80
|
922,60
|
946,80
|
941,80
|
| 12/11/2024 |
1.180.849 |
-1,90%
|
931,80
|
921,40
|
934,20
|
921,40
|
| 11/11/2024 |
1.534.517 |
1,67%
|
932,00
|
931,20
|
944,40
|
939,20
|
| 08/11/2024 |
1.655.605 |
-1,72%
|
935,00
|
921,80
|
937,20
|
923,80
|
| 07/11/2024 |
1.188.184 |
-0,02%
|
949,00
|
940,00
|
951,40
|
940,00
|
| 06/11/2024 |
2.070.117 |
1,08%
|
933,20
|
930,00
|
952,50
|
940,20
|
| 05/11/2024 |
1.346.515 |
1,15%
|
916,40
|
915,20
|
933,80
|
930,20
|
| 04/11/2024 |
1.692.226 |
0,44%
|
907,60
|
906,40
|
924,00
|
919,60
|
| 01/11/2024 |
1.330.943 |
1,69%
|
902,00
|
902,00
|
918,20
|
915,60
|
| 31/10/2024 |
3.056.768 |
-1,36%
|
899,60
|
894,20
|
918,40
|
900,40
|
| 30/10/2024 |
1.710.331 |
4,30%
|
899,40
|
894,40
|
914,60
|
912,80
|
| 29/10/2024 |
2.982.355 |
0,81%
|
883,60
|
875,00
|
889,80
|
875,20
|
| 28/10/2024 |
1.523.342 |
1,66%
|
858,40
|
853,90
|
869,20
|
868,20
|
| 25/10/2024 |
1.186.990 |
-0,26%
|
852,20
|
852,20
|
865,60
|
854,00
|
| 24/10/2024 |
1.582.253 |
1,57%
|
840,80
|
840,20
|
861,20
|
856,20
|
| 23/10/2024 |
1.867.304 |
-0,21%
|
848,00
|
841,80
|
853,00
|
843,00
|
| 22/10/2024 |
1.096.730 |
0,55%
|
834,70
|
833,70
|
845,20
|
844,80
|
| 21/10/2024 |
861.448 |
-0,14%
|
832,60
|
832,60
|
843,60
|
840,20
|
| 18/10/2024 |
1.379.181 |
0,19%
|
836,00
|
832,00
|
845,60
|
841,40
|
| 17/10/2024 |
1.208.448 |
1,62%
|
821,60
|
821,60
|
841,80
|
839,80
|
| 16/10/2024 |
1.152.646 |
0,19%
|
827,00
|
820,50
|
829,60
|
826,40
|
| 15/10/2024 |
1.372.165 |
-1,56%
|
832,60
|
824,00
|
836,60
|
824,80
|
| 14/10/2024 |
816.931 |
-0,35%
|
838,60
|
831,00
|
844,20
|
837,90
|
| 11/10/2024 |
994.481 |
0,55%
|
837,00
|
829,80
|
843,60
|
840,80
|
| 10/10/2024 |
1.200.170 |
0,31%
|
830,80
|
829,60
|
840,00
|
836,20
|
| 09/10/2024 |
943.366 |
1,58%
|
817,40
|
816,80
|
834,40
|
833,60
|
| 08/10/2024 |
1.554.098 |
-2,33%
|
820,00
|
819,00
|
834,40
|
820,60
|
| 07/10/2024 |
1.691.085 |
1,60%
|
827,80
|
827,10
|
843,80
|
840,20
|
| 04/10/2024 |
2.043.585 |
3,92%
|
792,20
|
792,20
|
832,80
|
827,00
|
| 03/10/2024 |
1.153.114 |
-0,25%
|
793,60
|
787,60
|
803,20
|
795,80
|
| 02/10/2024 |
1.619.544 |
2,39%
|
781,60
|
780,20
|
800,20
|
797,80
|
| 01/10/2024 |
1.221.186 |
-1,86%
|
794,80
|
768,80
|
800,00
|
779,20
|
| 30/09/2024 |
1.088.085 |
-2,07%
|
799,20
|
791,40
|
810,40
|
794,00
|
| 27/09/2024 |
1.449.198 |
0,95%
|
798,80
|
796,60
|
811,90
|
810,80
|
