StMicroElectronics NV (STMPA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
29/12/2023	659.694	-0,58%	45,495	45,125	45,61	45,245
28/12/2023	528.883	-0,35%	45,78	45,36	45,86	45,51
27/12/2023	503.361	0,34%	45,72	45,55	46,065	45,67
26/12/2023	709.546	-0,02%	45,53	45,18	45,775	45,515
22/12/2023	709.546	-0,02%	45,53	45,18	45,775	45,515
21/12/2023	835.907	-0,69%	45,35	45,08	45,635	45,525
20/12/2023	712.370	0,04%	45,93	45,57	45,99	45,84
19/12/2023	867.495	0,68%	45,665	45,205	46,085	45,82
18/12/2023	1.459.181	-2,79%	46,255	45,385	46,535	45,51
15/12/2023	3.073.763	2,68%	46,155	46,09	47,02	46,815
14/12/2023	2.301.343	2,99%	45,065	44,94	45,595	45,595
13/12/2023	1.321.851	-0,61%	44,80	44,195	44,875	44,27
12/12/2023	1.270.605	0,09%	44,855	44,375	44,90	44,54
11/12/2023	946.526	0,38%	44,185	44,09	44,755	44,50
08/12/2023	1.743.748	1,23%	44,075	43,825	44,61	44,385
07/12/2023	1.384.217	-1,58%	44,145	43,57	44,265	43,845
06/12/2023	1.235.048	1,14%	44,48	44,285	44,80	44,55
05/12/2023	1.190.387	1,58%	43,30	43,275	44,34	44,05
04/12/2023	1.050.257	-0,84%	43,845	43,315	44,00	43,365
01/12/2023	1.081.775	0,63%	43,43	43,40	44,18	43,73
30/11/2023	3.713.757	0,98%	43,78	43,36	44,31	43,455
29/11/2023	2.046.302	2,86%	41,71	41,71	43,375	43,035
28/11/2023	1.029.080	0,53%	41,36	41,33	41,985	41,84
27/11/2023	723.824	-0,47%	41,775	41,495	42,055	41,62
24/11/2023	945.246	0,53%	41,535	41,375	41,815	41,815
23/11/2023	643.061	-0,37%	41,635	41,33	41,70	41,595
22/11/2023	947.083	0,82%	41,395	41,39	42,065	41,75
21/11/2023	1.143.716	-1,87%	42,40	41,35	42,56	41,41
20/11/2023	721.861	0,66%	41,86	41,82	42,255	42,20
17/11/2023	1.464.301	0,31%	41,77	41,77	42,185	41,925
16/11/2023	1.626.594	-1,14%	41,995	41,70	42,27	41,795
15/11/2023	3.107.603	5,31%	40,455	40,425	42,38	42,275
14/11/2023	2.306.275	3,81%	38,855	38,55	40,49	40,145
13/11/2023	1.310.325	0,14%	39,045	38,355	39,17	38,67
10/11/2023	1.175.605	0,14%	38,175	37,70	38,69	38,615
09/11/2023	1.302.177	0,68%	38,34	38,03	38,68	38,56
08/11/2023	833.301	0,03%	38,06	37,845	38,54	38,30
07/11/2023	1.383.120	0,51%	38,18	37,615	38,555	38,29
06/11/2023	1.295.548	-0,85%	38,70	37,93	38,805	38,095
03/11/2023	2.299.372	1,86%	37,73	37,46	38,72	38,42
02/11/2023	2.505.189	4,39%	36,70	36,605	38,22	37,72
01/11/2023	1.844.285	0,43%	36,405	36,06	36,855	36,135
31/10/2023	2.390.264	2,03%	35,64	35,17	36,36	35,98
30/10/2023	3.678.065	-6,06%	38,00	35,15	38,26	35,265
27/10/2023	2.414.157	-3,63%	38,46	37,07	38,535	37,54
26/10/2023	3.694.936	4,93%	35,60	35,215	39,38	38,955
25/10/2023	2.447.052	-0,82%	37,09	36,73	37,40	37,125
24/10/2023	2.343.540	-1,02%	37,725	37,24	37,79	37,43
23/10/2023	1.553.391	0,20%	37,70	37,135	37,93	37,815
20/10/2023	2.369.475	-3,07%	38,365	37,68	38,60	37,74
19/10/2023	2.508.132	-2,31%	39,655	38,885	40,04	38,935
18/10/2023	1.546.665	-1,97%	40,025	39,64	40,60	39,855
17/10/2023	1.811.384	-1,49%	40,955	39,635	41,175	40,655
16/10/2023	1.475.415	0,27%	41,035	40,795	41,53	41,27
13/10/2023	1.500.228	-3,01%	42,24	41,125	42,325	41,16
12/10/2023	1.194.667	0,13%	42,74	42,125	42,74	42,435
11/10/2023	1.123.187	-0,68%	42,465	41,60	42,825	42,38
10/10/2023	1.166.931	2,61%	42,015	41,88	42,69	42,67