StMicroElectronics NV (STMPA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
10-05-2023	1.843.167	1,31%	38,615	38,25	39,42	39,14
09-05-2023	1.482.851	-0,19%	38,63	38,32	39,085	38,635
08-05-2023	1.439.270	0,36%	38,76	38,445	38,87	38,71
05-05-2023	2.051.434	2,65%	37,91	37,685	38,57	38,57
04-05-2023	2.351.379	-2,34%	38,41	37,26	38,53	37,575
03-05-2023	1.769.070	-1,74%	39,16	38,465	39,31	38,475
02-05-2023	3.163.462	1,53%	39,335	39,09	39,865	39,155
01-05-2023	3.739.080	-0,12%	38,91	38,085	39,045	38,565
28-04-2023	3.739.080	-0,12%	38,91	38,085	39,045	38,565
27-04-2023	8.361.920	-8,72%	42,30	37,70	42,33	38,61
26-04-2023	2.857.347	0,99%	41,40	41,215	42,33	42,30
25-04-2023	1.742.316	-1,23%	42,26	41,55	42,345	41,885
24-04-2023	2.708.665	-1,86%	42,905	42,325	43,04	42,405
21-04-2023	1.611.242	-0,37%	43,455	42,75	43,55	43,21
20-04-2023	2.491.095	-3,74%	45,00	43,075	45,38	43,37
19-04-2023	1.349.742	-2,10%	45,90	44,785	45,90	45,055
18-04-2023	1.643.240	0,62%	45,97	45,765	46,295	46,02
17-04-2023	1.427.708	-0,73%	46,31	45,485	46,32	45,735
14-04-2023	1.398.742	-0,62%	46,38	46,005	46,79	46,07
13-04-2023	1.719.799	1,59%	45,995	45,655	46,80	46,355
12-04-2023	1.616.037	-1,74%	46,13	45,51	46,64	45,63
11-04-2023	1.493.963	1,10%	46,28	46,165	46,905	46,44
10-04-2023	1.277.350	0,58%	46,00	45,645	46,42	45,935
06-04-2023	1.277.350	0,58%	46,00	45,645	46,42	45,935
05-04-2023	2.351.702	-3,99%	47,34	45,67	47,345	45,67
04-04-2023	1.770.946	-1,66%	48,60	47,57	48,60	47,57
03-04-2023	1.436.279	-1,19%	48,90	48,255	49,10	48,375
31-03-2023	2.586.683	0,72%	48,73	48,15	49,13	48,955
30-03-2023	1.865.145	2,63%	47,75	47,75	48,605	48,605
29-03-2023	2.579.707	6,40%	46,00	45,96	47,36	47,36
28-03-2023	1.774.500	-2,91%	46,235	44,39	46,305	44,51
27-03-2023	1.236.221	0,97%	46,19	45,675	46,355	45,845
24-03-2023	2.153.252	-3,77%	47,07	45,21	47,145	45,405
23-03-2023	1.724.240	1,73%	46,285	45,885	47,385	47,185
22-03-2023	1.048.471	1,16%	45,85	45,805	46,57	46,385
21-03-2023	1.716.030	1,05%	46,00	45,60	46,565	45,855
20-03-2023	1.903.164	-0,09%	44,785	43,85	45,635	45,38
17-03-2023	3.218.564	0,34%	45,565	44,94	46,27	45,42
16-03-2023	2.225.567	2,58%	45,15	43,65	45,365	45,265
15-03-2023	3.561.723	-3,79%	46,065	43,91	46,125	44,125
14-03-2023	2.233.437	-1,66%	45,63	45,19	46,675	46,26
13-03-2023	2.233.437	-1,66%	45,63	45,19	46,675	46,26
10-03-2023	2.233.437	-1,66%	45,63	45,19	46,675	46,26
09-03-2023	1.926.035	1,18%	46,55	46,07	47,47	47,04
08-03-2023	1.822.665	3,35%	44,975	44,82	46,605	46,49
07-03-2023	1.383.593	-1,81%	45,40	44,83	45,575	44,985
06-03-2023	1.258.499	1,13%	45,645	45,285	45,875	45,815
03-03-2023	2.031.856	2,44%	44,76	44,565	45,655	45,305
02-03-2023	5.315.842	-3,24%	42,115	41,81	44,255	44,225
01-03-2023	1.662.140	0,62%	45,915	45,475	46,195	45,705
28-02-2023	2.421.782	-0,24%	45,345	45,18	45,75	45,425
27-02-2023	1.880.555	-1,35%	45,275	44,925	45,805	44,61
24-02-2023	1.880.555	-1,35%	45,61	44,505	45,745	44,61
23-02-2023	1.402.283	1,39%	44,985	44,985	45,82	45,22
22-02-2023	2.031.931	-0,92%	44,795	44,175	44,94	44,60
21-02-2023	1.363.037	-0,82%	45,145	44,52	45,485	45,015
20-02-2023	1.246.293	-1,13%	45,915	45,235	45,93	45,385
17-02-2023	1.721.477	-1,36%	45,74	45,505	46,09	45,905
16-02-2023	1.826.050	0,80%	46,495	46,03	46,885	46,54
15-02-2023	1.840.625	1,24%	45,65	45,545	46,43	46,17
14-02-2023	1.742.606	0,49%	45,52	45,07	46,145	45,605
13-02-2023	1.610.995	1,01%	45,245	44,765	45,425	45,385
10-02-2023	2.290.541	-2,63%	45,75	44,63	45,97	44,93
09-02-2023	1.647.962	2,13%	45,585	45,20	46,455	46,145
08-02-2023	1.758.690	-0,18%	45,98	45,18	46,24	45,185
07-02-2023	2.412.025	0,33%	45,155	44,88	45,485	45,265
06-02-2023	3.283.578	-2,16%	45,325	44,225	45,55	45,115
03-02-2023	2.824.609	1,31%	45,55	44,725	46,11	46,11
02-02-2023	4.178.621	2,82%	45,125	45,08	46,435	45,515
01-02-2023	2.208.516	2,68%	43,32	43,04	44,265	44,265
31-01-2023	2.635.776	-1,07%	43,42	42,33	43,605	43,11
30-01-2023	2.223.889	-0,26%	43,86	42,94	43,945	43,575
27-01-2023	3.219.107	2,37%	42,63	42,165	44,075	43,69
26-01-2023	6.476.089	8,19%	42,20	41,40	43,10	42,68
25-01-2023	2.524.271	0,91%	39,155	38,70	39,455	39,45
24-01-2023	2.042.144	0,10%	39,50	38,765	39,635	39,095
23-01-2023	1.844.165	2,63%	38,57	38,04	39,175	39,055
20-01-2023	1.826.972	0,03%	38,03	37,49	38,155	38,055
19-01-2023	2.332.713	-3,71%	39,06	38,03	39,635	38,045
18-01-2023	2.666.082	2,03%	38,96	38,66	40,03	39,51
17-01-2023	2.173.002	1,99%	38,365	38,115	39,12	38,725
16-01-2023	1.266.089	0,30%	38,00	37,435	38,00	37,97
13-01-2023	2.369.396	1,11%	37,675	37,18	37,89	37,855
12-01-2023	2.701.612	0,23%	37,40	37,00	38,04	37,44
11-01-2023	2.622.258	0,63%	36,17	36,12	37,385	37,355
10-01-2023	2.108.404	-0,42%	37,015	36,685	37,25	37,12
09-01-2023	2.399.561	5,16%	35,705	35,585	37,42	37,275
06-01-2023	1.572.013	2,55%	34,505	34,445	35,63	35,445
05-01-2023	1.326.865	0,55%	34,27	33,865	34,825	34,565
04-01-2023	1.576.435	2,52%	33,785	33,475	34,755	34,375
03-01-2023	1.784.591	0,34%	33,50	33,445	34,545	33,53
02-01-2023	825.359	1,27%	33,57	33,165	33,64	33,415