StMicroElectronics NV (STMPA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
-0,56%
|
38,595
|
37,84
|
38,94
|
38,465
|
| 17/07/2024 |
1.520.961 |
-0,56%
|
38,595
|
37,84
|
38,94
|
38,465
|
| 16/07/2024 |
1.088.349 |
-0,67%
|
38,70
|
38,47
|
38,915
|
38,68
|
| 15/07/2024 |
1.228.904 |
-1,31%
|
39,045
|
38,57
|
39,26
|
38,94
|
| 12/07/2024 |
1.187.608 |
1,64%
|
38,555
|
38,52
|
39,545
|
39,455
|
| 11/07/2024 |
1.059.307 |
-0,45%
|
39,405
|
38,82
|
39,825
|
38,82
|
| 10/07/2024 |
1.627.761 |
2,04%
|
38,41
|
38,305
|
38,995
|
38,995
|
| 09/07/2024 |
1.281.877 |
-2,15%
|
39,24
|
38,095
|
39,38
|
38,215
|
| 08/07/2024 |
1.298.282 |
0,32%
|
38,865
|
38,785
|
39,38
|
39,055
|
| 05/07/2024 |
1.293.681 |
2,21%
|
38,46
|
38,46
|
39,315
|
38,93
|
| 04/07/2024 |
925.218 |
0,58%
|
38,13
|
38,045
|
38,38
|
38,09
|
| 03/07/2024 |
1.509.002 |
2,12%
|
37,51
|
37,45
|
38,13
|
37,87
|
| 02/07/2024 |
1.682.626 |
2,32%
|
36,23
|
36,035
|
37,085
|
37,085
|
| 01/07/2024 |
1.982.947 |
-1,68%
|
37,765
|
36,245
|
37,775
|
36,245
|
| 28/06/2024 |
1.738.483 |
1,52%
|
36,47
|
36,275
|
37,205
|
36,865
|
| 27/06/2024 |
1.480.567 |
-1,43%
|
37,08
|
36,225
|
37,13
|
36,315
|
| 26/06/2024 |
1.317.316 |
-1,03%
|
37,46
|
36,61
|
37,485
|
36,84
|
| 25/06/2024 |
1.765.139 |
-1,42%
|
37,16
|
36,465
|
37,40
|
37,225
|
| 24/06/2024 |
1.253.631 |
-0,45%
|
38,02
|
37,76
|
38,22
|
37,76
|
| 21/06/2024 |
4.069.378 |
-1,07%
|
37,785
|
37,41
|
38,08
|
38,015
|
| 20/06/2024 |
1.630.744 |
0,56%
|
38,28
|
38,02
|
38,715
|
38,425
|
| 19/06/2024 |
2.143.040 |
-4,62%
|
40,055
|
38,105
|
40,065
|
38,21
|
| 18/06/2024 |
1.435.777 |
0,82%
|
40,10
|
39,72
|
40,615
|
40,06
|
| 17/06/2024 |
1.272.097 |
0,84%
|
39,81
|
39,64
|
40,18
|
39,735
|
| 14/06/2024 |
2.660.939 |
-3,24%
|
40,915
|
39,31
|
41,115
|
39,405
|
| 13/06/2024 |
1.803.812 |
-2,39%
|
41,80
|
40,44
|
41,80
|
40,725
|
| 12/06/2024 |
1.471.657 |
3,27%
|
40,79
|
40,425
|
41,82
|
41,72
|
| 11/06/2024 |
1.467.730 |
-2,04%
|
41,26
|
40,13
|
41,305
|
40,40
|
| 10/06/2024 |
1.555.961 |
-0,40%
|
40,735
|
40,39
|
41,26
|
41,24
|
| 07/06/2024 |
1.924.172 |
0,45%
|
41,60
|
40,635
|
41,72
|
41,405
|
| 06/06/2024 |
2.777.295 |
2,47%
|
40,85
|
40,57
|
41,245
|
41,22
|
| 05/06/2024 |
1.844.203 |
3,01%
|
39,59
|
39,24
|
40,31
|
40,225
|
| 04/06/2024 |
2.121.648 |
1,95%
|
38,495
|
38,385
|
39,565
|
39,05
|
| 03/06/2024 |
1.316.775 |
1,19%
|
38,725
|
38,25
|
38,89
|
38,305
|
| 31/05/2024 |
8.348.518 |
0,19%
|
37,865
|
37,41
|
38,30
|
37,855
|
| 30/05/2024 |
1.083.673 |
0,79%
|
37,10
|
37,03
|
37,985
|
37,785
|
| 29/05/2024 |
1.886.209 |
-2,70%
|
38,32
|
37,365
|
38,365
|
37,49
|
| 28/05/2024 |
1.525.387 |
0,37%
|
38,53
|
38,02
|
38,76
|
38,53
|
| 27/05/2024 |
1.328.713 |
-0,69%
|
38,66
|
38,15
|
38,66
|
38,39
|
| 24/05/2024 |
1.130.577 |
-0,63%
|
38,52
|
38,19
|
38,675
|
38,655
|
| 23/05/2024 |
2.138.828 |
0,18%
|
39,30
|
38,73
|
39,735
|
38,90
|
| 22/05/2024 |
2.248.644 |
3,05%
|
37,55
|
37,315
|
38,96
|
38,83
|
| 21/05/2024 |
1.799.316 |
-2,62%
|
38,615
|
37,25
|
38,62
|
37,68
|
| 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
|
Por favor leia o