StMicroElectronics NV (STMPA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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