StMicroElectronics NV (STMPA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	801.040	0,21%	39,765	39,65	40,185	39,82
26/09/2023	1.313.318	-1,50%	40,075	39,70	40,30	39,735
25/09/2023	1.289.137	0,17%	40,255	39,57	40,38	40,34
22/09/2023	1.081.686	-0,27%	40,01	39,815	40,525	40,27
21/09/2023	1.623.195	-0,80%	40,45	39,93	40,74	40,38
20/09/2023	998.345	0,64%	40,60	40,55	41,17	40,705
19/09/2023	1.370.478	-0,50%	40,57	40,16	40,755	40,445
18/09/2023	1.758.950	-1,54%	40,975	40,18	41,08	40,65
15/09/2023	3.045.016	-0,97%	42,16	41,235	42,20	41,34
14/09/2023	1.819.298	1,04%	41,49	41,01	41,83	41,745
13/09/2023	1.030.599	0,10%	40,80	40,745	41,415	41,315
12/09/2023	911.238	0,48%	41,305	40,80	41,58	41,275
11/09/2023	1.127.387	-0,73%	41,30	40,87	41,81	41,08
08/09/2023	1.379.885	0,72%	41,20	40,705	41,835	41,38
07/09/2023	2.434.830	-4,11%	42,43	40,745	42,495	41,085
06/09/2023	1.201.152	-1,48%	43,69	42,72	43,89	42,845
05/09/2023	906.451	0,04%	43,265	42,99	43,605	43,49
04/09/2023	699.255	-0,18%	43,83	43,47	44,16	43,475
01/09/2023	945.156	-0,25%	43,67	43,36	44,00	43,555
31/08/2023	2.211.750	-0,01%	43,85	43,58	44,02	43,665
30/08/2023	1.148.933	-1,01%	44,025	43,35	44,16	43,67
29/08/2023	1.414.885	2,19%	43,885	43,265	44,145	44,115
28/08/2023	940.028	1,72%	43,155	42,86	43,485	43,17
25/08/2023	1.353.511	-0,17%	42,03	41,955	43,045	42,44
24/08/2023	1.650.619	-2,48%	44,50	42,445	44,82	42,51
23/08/2023	1.823.111	-0,03%	43,76	42,195	43,99	43,59
22/08/2023	1.606.029	2,47%	43,20	43,01	44,16	43,605
21/08/2023	851.053	0,96%	42,185	42,165	42,81	42,555
18/08/2023	1.281.037	-0,38%	42,165	41,755	42,315	42,15
17/08/2023	1.470.940	-1,87%	42,63	42,14	42,77	42,31
16/08/2023	801.672	-0,31%	43,15	43,04	43,875	43,115
15/08/2023	851.859	-0,66%	43,82	43,035	43,87	43,25
14/08/2023	1.037.726	0,88%	43,13	42,995	43,65	43,535
11/08/2023	2.160.091	-3,00%	44,19	43,145	44,345	43,155
10/08/2023	1.486.640	0,82%	44,495	44,335	45,08	44,49
09/08/2023	1.214.374	-0,58%	45,085	44,04	45,35	44,13
08/08/2023	1.426.914	-1,30%	45,00	44,22	45,355	44,385
07/08/2023	1.053.600	-0,95%	45,58	44,95	45,74	44,97
04/08/2023	2.397.869	-2,58%	46,725	45,185	46,74	45,40
03/08/2023	2.438.977	-2,72%	46,475	45,405	47,11	46,60
02/08/2023	1.382.424	-1,30%	47,895	47,565	48,59	47,905
01/08/2023	906.358	-0,19%	48,80	48,235	49,11	48,535
31/07/2023	1.977.940	0,48%	48,575	47,74	48,95	48,625
28/07/2023	3.101.263	-4,09%	50,01	47,89	50,04	48,395
27/07/2023	4.738.665	8,91%	45,65	44,41	50,46	50,46
26/07/2023	1.594.472	-0,97%	46,495	46,03	46,87	46,33
25/07/2023	1.424.611	2,44%	45,915	45,63	46,86	46,785
24/07/2023	1.271.144	-0,09%	45,535	45,385	46,11	45,67
21/07/2023	2.161.693	-1,11%	45,645	45,405	46,02	45,71
20/07/2023	1.652.525	-1,51%	46,08	45,655	46,645	46,225
19/07/2023	1.016.694	0,30%	47,40	46,665	47,40	46,935
18/07/2023	869.444	-0,03%	46,94	46,565	46,95	46,795
17/07/2023	1.165.724	-1,10%	46,38	46,07	46,95	46,81
14/07/2023	761.071	0,34%	47,565	47,045	47,725	47,33
13/07/2023	1.658.279	1,47%	46,75	46,60	47,46	47,17
12/07/2023	2.391.598	4,68%	45,26	45,11	46,665	46,485
11/07/2023	1.141.039	0,68%	44,345	44,07	44,935	44,405
10/07/2023	1.252.836	0,70%	43,64	43,385	44,105	44,105
07/07/2023	1.422.137	1,75%	43,19	42,75	43,83	43,80
06/07/2023	2.018.619	-5,13%	44,925	42,885	44,935	43,045
05/07/2023	1.790.237	-0,43%	45,06	44,90	45,735	45,37
04/07/2023	840.081	-0,43%	45,83	45,375	46,055	45,565
03/07/2023	1.289.408	0,43%	46,00	45,64	46,30	45,76
30/06/2023	1.701.558	2,15%	44,825	44,57	45,625	45,565
29/06/2023	985.862	0,61%	44,20	43,98	44,75	44,605
28/06/2023	1.605.744	2,93%	43,665	43,60	44,395	44,335
27/06/2023	1.660.805	-1,05%	43,475	42,92	43,525	43,075
26/06/2023	1.730.373	2,23%	42,715	42,33	43,875	43,53
23/06/2023	1.316.072	-2,46%	43,50	42,45	43,615	42,635
22/06/2023	1.287.230	0,38%	43,10	42,695	43,855	43,71
21/06/2023	1.233.447	-2,29%	44,26	43,42	44,77	43,545
20/06/2023	1.909.892	-0,97%	44,665	44,34	45,175	44,565
19/06/2023	1.155.735	-1,33%	45,635	44,865	45,81	45,00
16/06/2023	3.129.364	0,26%	45,345	45,095	45,845	45,605
15/06/2023	1.634.657	-1,46%	46,20	44,88	46,475	45,485
14/06/2023	1.520.024	1,16%	45,92	45,65	46,205	46,16
13/06/2023	2.116.546	0,47%	46,00	45,33	46,25	45,63
12/06/2023	2.048.183	2,98%	44,375	43,985	45,53	45,415
09/06/2023	2.085.157	1,28%	43,575	43,345	44,53	44,10
08/06/2023	1.947.275	1,07%	42,665	42,40	43,64	43,545
07/06/2023	2.456.970	3,21%	41,935	41,67	43,285	43,085
06/06/2023	1.392.647	0,35%	41,50	40,80	41,85	41,745
05/06/2023	1.503.897	-0,98%	41,91	41,235	42,14	41,60
02/06/2023	1.997.065	0,58%	41,84	41,47	42,225	42,01
01/06/2023	2.231.721	2,89%	40,67	40,51	41,77	41,77
31/05/2023	620.027	0,44%	40,00	39,69	40,98	40,57
30/05/2023	2.347.184	1,16%	40,45	40,21	41,70	40,66
29/05/2023	1.002.434	-1,19%	41,11	40,185	41,18	40,195
26/05/2023	2.453.100	3,84%	39,70	39,345	41,00	40,68
25/05/2023	2.505.218	-0,33%	40,18	38,79	40,40	39,175
24/05/2023	3.162.446	-5,38%	41,30	39,055	41,30	39,305
23/05/2023	1.628.790	-0,72%	41,61	41,39	41,885	41,54
22/05/2023	1.548.447	0,73%	41,65	41,425	41,94	41,84
19/05/2023	2.379.828	0,94%	41,08	41,08	42,075	41,535
18/05/2023	2.007.184	3,59%	40,215	40,215	41,215	41,15
17/05/2023	1.318.449	0,57%	39,12	39,055	39,815	39,725
16/05/2023	1.769.074	1,87%	38,93	38,93	39,585	39,50
15/05/2023	962.510	-0,51%	39,21	38,55	39,255	38,775
12/05/2023	1.483.248	1,90%	38,305	38,30	39,02	38,975
11/05/2023	1.980.800	-2,27%	38,96	38,19	39,16	38,25