StMicroElectronics NV (STMPA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/05/2024	0	0,98%	38,155	38,00	38,725	38,695
20/05/2024	984.353	0,98%	38,155	38,00	38,725	38,695
17/05/2024	1.802.092	-1,39%	38,69	38,205	38,82	38,32
16/05/2024	1.727.193	-0,31%	39,37	38,72	39,42	38,86
15/05/2024	1.393.452	1,46%	38,56	38,31	39,02	38,98
14/05/2024	1.685.366	1,68%	37,615	37,51	38,485	38,42
13/05/2024	966.515	0,35%	37,71	37,52	37,90	37,785
10/05/2024	1.227.546	0,16%	37,635	37,47	37,805	37,655
09/05/2024	939.022	0,35%	37,665	37,30	37,795	37,595
08/05/2024	1.290.247	-2,22%	38,015	37,465	38,19	37,465
07/05/2024	1.991.551	2,93%	37,63	37,595	38,785	38,315
06/05/2024	891.820	0,05%	37,24	37,09	37,67	37,225
03/05/2024	1.746.644	2,59%	36,67	36,485	37,57	37,205
02/05/2024	1.891.860	-3,67%	36,66	36,26	37,175	36,265
01/05/2024	0	-1,32%	38,55	37,625	38,63	37,645
30/04/2024	2.079.554	-1,32%	38,55	37,625	38,63	37,645
29/04/2024	2.131.729	-1,33%	38,665	38,035	39,06	38,15
26/04/2024	2.428.136	-2,51%	40,10	38,665	40,35	38,665
25/04/2024	4.731.026	1,12%	37,405	37,01	40,595	39,66
24/04/2024	2.755.966	5,39%	39,365	38,96	39,95	39,22
23/04/2024	1.469.169	1,42%	37,58	36,895	37,695	37,215
22/04/2024	1.505.659	-0,04%	36,40	36,315	37,125	36,695
19/04/2024	1.468.301	-2,30%	36,95	36,71	37,15	36,71
18/04/2024	1.672.745	-1,22%	38,04	37,23	38,065	37,575
17/04/2024	1.228.045	0,13%	37,56	37,03	38,39	38,04
16/04/2024	1.177.958	-2,13%	38,20	37,70	38,30	37,99
15/04/2024	834.565	-0,53%	38,91	38,68	39,445	38,815
12/04/2024	986.704	-1,02%	39,88	38,82	40,065	39,02
11/04/2024	894.033	-0,04%	39,295	39,12	39,705	39,42
10/04/2024	1.041.427	-0,39%	40,015	39,38	40,36	39,435
09/04/2024	1.039.871	1,32%	39,00	38,93	39,87	39,59
08/04/2024	1.216.654	1,40%	38,515	38,515	39,18	39,075
05/04/2024	1.351.010	-2,25%	38,86	38,48	38,975	38,535
04/04/2024	972.742	0,24%	39,33	39,085	39,87	39,42
03/04/2024	1.102.475	0,99%	38,91	38,725	39,53	39,325
02/04/2024	1.860.828	-2,46%	40,285	38,81	40,76	38,94
01/04/2024	0	-1,26%	40,32	39,92	40,425	39,92
28/03/2024	1.334.676	-1,26%	40,32	39,92	40,425	39,92
27/03/2024	929.218	1,47%	39,87	39,78	40,43	40,43
26/03/2024	1.012.734	-0,13%	39,725	39,635	40,075	39,845
25/03/2024	1.057.137	-0,15%	40,00	39,315	40,26	39,895
22/03/2024	1.306.436	-1,38%	40,00	39,615	40,11	39,955
21/03/2024	2.220.452	1,45%	41,20	40,37	41,34	40,515
20/03/2024	1.155.577	-0,16%	40,10	39,765	40,225	39,935
19/03/2024	2.202.626	-2,96%	40,93	39,64	41,00	40,00
18/03/2024	1.048.221	-0,30%	41,52	41,055	41,685	41,22
15/03/2024	2.681.317	-3,44%	42,425	41,22	42,675	41,40
14/03/2024	1.168.046	-1,41%	43,665	42,835	43,815	42,875
13/03/2024	1.048.087	-1,84%	44,505	43,405	44,58	43,49
12/03/2024	1.702.414	1,70%	43,66	43,425	44,56	44,305
11/03/2024	1.336.495	0,25%	42,765	42,44	43,825	43,565
08/03/2024	1.375.387	-2,13%	44,40	43,405	44,58	43,455
07/03/2024	1.367.952	3,50%	42,78	42,45	44,40	44,40
06/03/2024	1.134.282	1,17%	42,50	42,125	42,93	42,90
05/03/2024	1.450.907	-1,17%	42,53	42,305	42,865	42,405
04/03/2024	975.291	-0,89%	43,655	42,845	43,785	42,905
01/03/2024	1.559.110	3,75%	42,285	42,11	43,29	43,29
29/02/2024	2.522.344	0,08%	41,79	41,345	42,15	41,725
28/02/2024	988.708	-3,17%	42,70	41,55	42,70	41,69
27/02/2024	1.240.350	4,05%	41,53	41,50	43,055	43,055
26/02/2024	640.212	-0,40%	41,435	41,225	41,585	41,38
23/02/2024	1.138.330	-1,56%	42,16	41,455	42,46	41,545
22/02/2024	1.995.614	2,95%	42,155	42,10	42,98	42,205
21/02/2024	1.103.176	0,12%	41,30	40,355	41,455	40,995
20/02/2024	1.310.184	-1,95%	41,72	40,77	41,805	40,945
19/02/2024	576.290	-1,89%	41,83	41,72	42,165	41,76
16/02/2024	1.278.915	1,01%	42,51	42,095	43,135	42,565
15/02/2024	965.752	1,07%	42,26	42,055	42,79	42,14
14/02/2024	1.030.987	0,04%	41,47	41,39	41,895	41,695
13/02/2024	1.806.057	-3,53%	42,505	41,33	42,655	41,68
12/02/2024	1.095.404	1,17%	42,93	42,80	43,22	43,205
09/02/2024	1.167.378	2,02%	41,95	41,86	42,72	42,705
08/02/2024	1.430.776	3,55%	40,935	40,73	41,91	41,86
07/02/2024	1.331.457	-1,15%	40,925	40,31	40,945	40,425
06/02/2024	1.406.446	-0,74%	41,50	40,715	41,71	40,895
05/02/2024	1.469.260	2,51%	40,21	39,95	41,45	41,20
02/02/2024	1.434.008	-0,79%	40,575	39,965	40,66	40,19
01/02/2024	1.240.350	-0,99%	40,895	40,46	41,315	40,51
31/01/2024	1.472.947	-0,43%	40,695	40,655	41,13	40,915
30/01/2024	1.446.007	0,34%	41,125	40,945	41,565	41,09
29/01/2024	1.863.480	-0,85%	41,00	40,68	41,155	40,95
26/01/2024	2.631.832	-2,61%	41,43	40,75	41,76	41,30
25/01/2024	3.827.309	-0,48%	40,40	40,19	42,695	42,405
24/01/2024	2.488.164	0,61%	42,695	41,42	42,84	42,61
23/01/2024	1.826.334	1,90%	41,76	41,455	42,405	42,35
22/01/2024	1.979.817	2,57%	41,255	41,04	41,76	41,56
19/01/2024	1.543.880	0,50%	40,695	40,39	40,785	40,52
18/01/2024	1.984.896	3,70%	39,37	39,34	40,64	40,32
17/01/2024	1.915.365	-2,36%	39,60	38,575	39,60	38,88
16/01/2024	1.140.182	0,48%	39,32	39,105	39,94	39,82
15/01/2024	1.101.020	-0,23%	39,70	39,465	39,93	39,63
12/01/2024	1.529.559	-0,53%	40,265	39,555	40,425	39,72
11/01/2024	1.144.968	-0,91%	40,82	39,86	40,82	39,93
10/01/2024	1.889.741	-1,00%	40,785	39,95	41,065	40,295
09/01/2024	1.967.661	-1,42%	41,04	40,23	41,11	40,70
08/01/2024	1.134.969	0,68%	40,925	40,53	41,35	41,285
05/01/2024	1.613.614	-0,81%	40,865	40,245	41,335	41,005
04/01/2024	3.110.222	-3,95%	43,10	40,305	43,175	41,34
03/01/2024	1.643.518	-3,45%	43,87	42,78	44,455	43,04
02/01/2024	1.124.485	-1,47%	45,50	44,25	45,815	44,58