BiG | O banco que entende os seus valores.

StMicroElectronics NV (STMPA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
30/04/2025	2.867.183	-1,61%	20,11	19,366	20,40	19,82
29/04/2025	2.269.624	0,00%	20,115	19,836	20,395	20,145
28/04/2025	2.909.779	-1,32%	20,335	20,11	20,66	20,145
25/04/2025	2.121.987	0,87%	20,49	20,08	20,69	20,415
24/04/2025	4.415.314	5,27%	19,50	19,436	20,66	20,24
23/04/2025	4.251.649	5,95%	18,752	18,596	19,482	19,226
22/04/2025	2.533.971	1,21%	17,90	17,758	18,26	18,146
17/04/2025	2.238.239	-0,73%	18,152	17,734	18,324	17,93
16/04/2025	2.442.548	-1,31%	17,85	17,754	18,098	18,062
15/04/2025	2.152.047	1,87%	18,118	18,02	18,34	18,302
14/04/2025	2.984.580	2,17%	18,24	17,90	18,534	17,966
11/04/2025	5.275.662	4,01%	17,192	16,996	17,834	17,584
10/04/2025	5.583.280	1,33%	19,006	16,90	19,082	16,906
09/04/2025	6.779.037	-3,37%	16,216	16,138	17,35	16,684
08/04/2025	4.715.165	2,31%	17,496	16,718	17,76	17,266
07/04/2025	8.824.056	-0,86%	15,508	15,50	18,084	16,876
04/04/2025	6.076.115	-6,69%	17,876	16,514	17,988	17,022
03/04/2025	4.309.233	-8,41%	19,234	18,144	19,722	18,242
02/04/2025	1.951.981	-1,01%	20,095	19,636	20,23	19,916
01/04/2025	3.114.169	0,60%	20,52	19,728	20,53	20,12
31/03/2025	3.076.523	-2,49%	20,075	19,73	20,22	20,00
28/03/2025	2.841.155	-3,66%	21,025	20,51	21,225	20,51
27/03/2025	3.667.623	-1,18%	21,145	20,89	21,54	21,29
26/03/2025	2.982.375	-4,01%	22,40	21,505	22,56	21,545
25/03/2025	2.249.054	0,05%	22,475	22,20	22,79	22,445
24/03/2025	2.469.327	1,86%	22,38	21,985	22,62	22,435
21/03/2025	4.512.905	-2,30%	22,36	21,715	22,47	22,025
20/03/2025	3.300.875	-3,85%	23,42	22,63	23,57	22,63
19/03/2025	3.010.597	0,26%	23,15	23,055	23,58	23,535
18/03/2025	2.652.983	2,40%	23,16	23,10	23,975	23,475
17/03/2025	2.430.051	1,44%	22,655	22,51	22,98	22,925
14/03/2025	3.101.300	2,22%	22,15	21,975	22,65	22,60
13/03/2025	3.135.207	-2,71%	22,385	22,025	22,46	22,11
12/03/2025	2.375.932	0,18%	22,80	22,52	23,095	22,725
11/03/2025	3.746.431	-2,81%	23,195	22,56	23,775	22,685
10/03/2025	3.936.579	-1,62%	24,095	23,045	24,21	23,34
07/03/2025	3.797.560	-1,29%	23,985	23,30	24,025	23,725
06/03/2025	4.951.361	4,61%	23,515	23,325	24,265	24,035
05/03/2025	5.076.871	5,39%	22,525	22,38	23,25	22,975
04/03/2025	5.149.029	-8,29%	23,115	21,75	23,265	21,80
03/03/2025	4.832.522	0,17%	23,605	23,205	24,075	23,77
28/02/2025	4.137.968	-1,80%	23,56	23,32	23,945	23,73
27/02/2025	4.097.348	-3,96%	25,00	24,145	25,06	24,165
26/02/2025	4.283.850	-2,50%	25,705	25,055	25,735	25,16
25/02/2025	2.901.060	-2,37%	25,975	25,62	26,10	25,805
24/02/2025	3.416.347	-1,20%	26,74	26,115	26,74	26,43
21/02/2025	8.410.304	1,42%	26,915	26,575	27,075	26,75
20/02/2025	7.037.981	5,73%	25,30	25,00	26,70	26,375
19/02/2025	8.275.616	7,87%	23,945	23,94	25,24	24,945
18/02/2025	2.291.594	-0,39%	23,25	22,92	23,33	23,125
17/02/2025	1.489.276	-0,49%	23,31	23,195	23,455	23,215
14/02/2025	2.770.671	1,68%	22,90	22,85	23,465	23,33
13/02/2025	3.123.555	2,80%	22,975	22,525	23,08	22,945
12/02/2025	3.220.632	0,63%	22,15	21,83	22,38	22,32
11/02/2025	2.540.454	1,98%	21,69	21,655	22,19	22,18
10/02/2025	2.285.990	0,07%	21,885	21,645	21,995	21,75
07/02/2025	2.888.387	0,65%	21,93	21,695	22,03	21,735
06/02/2025	4.695.843	1,86%	21,08	20,985	21,77	21,595
05/02/2025	3.181.482	-2,03%	21,245	20,74	21,54	21,20
04/02/2025	3.927.418	2,24%	21,505	21,405	21,825	21,64
03/02/2025	4.984.648	-3,02%	21,00	20,665	21,325	21,165
31/01/2025	4.806.373	2,75%	21,50	21,34	21,885	21,825
30/01/2025	8.730.975	-10,68%	23,00	21,125	23,135	21,24
29/01/2025	2.968.373	0,78%	24,30	23,64	24,305	23,78
28/01/2025	3.465.483	-3,24%	24,15	23,55	24,49	23,595
27/01/2025	3.346.649	0,37%	23,945	23,47	24,69	24,385
24/01/2025	2.214.164	-1,14%	24,455	24,14	24,895	24,295
23/01/2025	2.953.330	0,14%	24,33	24,25	24,725	24,575
22/01/2025	2.143.676	-0,55%	24,435	24,355	24,79	24,54
21/01/2025	1.654.140	-0,30%	24,69	24,56	24,915	24,675
20/01/2025	1.518.929	0,32%	24,83	24,37	24,93	24,75
17/01/2025	2.546.033	2,03%	24,235	24,235	24,735	24,67
16/01/2025	3.093.131	0,50%	24,51	23,995	24,60	24,18
15/01/2025	2.304.050	2,34%	23,605	23,445	24,20	24,06
14/01/2025	2.677.958	0,38%	23,515	23,49	24,025	23,51
13/01/2025	2.833.743	-2,60%	23,495	22,97	23,68	23,42
09/01/2025	1.565.461	-0,91%	24,315	24,045	24,60	24,045
08/01/2025	2.372.466	-4,32%	25,61	24,60	25,65	24,70
07/01/2025	2.594.963	1,94%	25,395	25,16	25,865	25,815
06/01/2025	4.407.740	7,86%	23,855	23,77	25,325	25,325
03/01/2025	2.068.429	-1,30%	23,71	23,21	23,755	23,48
02/01/2025	2.512.044	-2,00%	24,18	23,745	24,365	23,79
31/12/2024	0	1,17%	23,80	23,80	24,335	24,275
30/12/2024	1.254.849	-1,54%	24,33	23,955	24,375	23,995
27/12/2024	1.160.841	0,97%	24,15	24,00	24,42	24,37
26/12/2024	0	1,07%	24,325	24,135	24,40	24,135
24/12/2024	0	1,07%	24,325	23,88	24,40	23,88
23/12/2024	1.161.578	0,89%	23,665	23,485	23,995	23,88
20/12/2024	4.867.443	0,53%	23,32	23,105	23,675	23,67
19/12/2024	3.150.674	-6,20%	24,10	23,54	24,49	23,545
18/12/2024	0	2,41%	24,80	24,63	25,29	25,10
17/12/2024	2.843.524	0,53%	24,40	24,305	24,79	24,51
16/12/2024	2.118.024	-1,65%	24,75	24,01	24,865	24,38
13/12/2024	1.490.707	-0,70%	25,17	24,79	25,35	24,79
12/12/2024	1.650.845	0,18%	24,99	24,855	25,465	25,05
11/12/2024	1.938.949	0,00%	25,19	24,90	25,27	25,005
10/12/2024	2.754.581	-1,21%	25,13	25,005	25,62	25,005
09/12/2024	2.766.722	0,94%	25,215	24,79	25,585	25,31
06/12/2024	2.528.778	0,80%	24,62	24,59	25,125	25,075
05/12/2024	1.913.832	0,63%	24,48	24,44	25,005	24,875