StMicroElectronics NV (STMPA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	880.021	-1,54%	33,285	32,855	33,33	32,995
29/12/2022	1.099.941	2,13%	32,90	32,76	33,58	33,51
28/12/2022	1.287.208	-1,31%	33,30	32,765	33,365	32,81
27/12/2022	832.140	-1,07%	33,81	33,035	34,02	33,245
23/12/2022	1.164.932	-0,87%	33,89	33,315	34,03	33,605
22/12/2022	1.393.686	-3,47%	35,215	33,82	35,30	33,90
21/12/2022	1.241.376	1,65%	34,75	34,49	35,15	35,12
20/12/2022	1.545.383	-0,29%	34,435	34,00	34,815	34,55
19/12/2022	1.285.646	-0,83%	35,065	34,515	35,345	34,65
16/12/2022	2.751.735	-1,33%	35,195	34,615	35,30	34,94
15/12/2022	2.707.165	-4,88%	36,565	35,215	36,82	35,41
14/12/2022	1.319.341	-1,39%	37,50	37,155	37,685	37,225
13/12/2022	3.263.646	3,43%	36,80	36,73	38,64	37,75
12/12/2022	1.448.480	-0,92%	36,39	36,28	37,045	36,50
09/12/2022	1.611.032	1,29%	36,69	36,40	37,07	36,895
08/12/2022	1.542.617	2,15%	35,985	35,745	36,575	36,425
07/12/2022	1.848.730	-1,59%	36,005	35,45	36,16	35,66
06/12/2022	1.813.714	-1,11%	36,60	36,055	36,935	36,235
05/12/2022	1.372.853	-0,15%	36,56	36,305	36,91	36,64
02/12/2022	1.941.266	-0,52%	36,835	36,11	37,155	36,695
01/12/2022	3.159.237	2,30%	37,295	36,435	37,98	36,885
30/11/2022	4.538.415	0,85%	36,015	35,775	36,28	36,055
29/11/2022	2.123.460	-1,65%	36,20	35,63	36,595	35,75
28/11/2022	1.463.527	-2,26%	36,77	36,34	37,115	36,35
25/11/2022	1.093.019	-0,62%	37,42	37,02	37,485	37,19
24/11/2022	1.086.421	0,12%	37,285	37,16	37,67	37,42
23/11/2022	2.003.597	1,10%	37,16	36,385	37,555	37,375
22/11/2022	1.503.054	0,07%	36,67	36,295	37,075	36,97
21/11/2022	1.299.442	-0,14%	36,995	36,675	37,30	36,945
18/11/2022	1.420.302	0,79%	37,04	36,64	37,435	36,995
17/11/2022	1.676.208	0,07%	36,895	35,69	37,085	36,705
16/11/2022	2.829.282	-2,53%	37,76	36,595	38,08	36,68
15/11/2022	2.345.006	1,77%	37,185	36,945	37,96	37,63
14/11/2022	3.012.387	3,05%	36,175	36,015	37,275	36,975
11/11/2022	2.542.438	0,31%	36,39	35,64	36,50	35,88
10/11/2022	4.545.406	7,81%	33,00	32,81	35,78	35,77
09/11/2022	1.937.635	-0,99%	33,415	33,05	33,745	33,18
08/11/2022	2.171.849	4,39%	32,30	32,10	33,56	33,51
07/11/2022	2.401.217	0,61%	31,765	31,28	32,205	32,10
04/11/2022	3.659.113	3,22%	31,055	31,05	32,50	31,905
03/11/2022	2.496.950	-1,53%	30,765	30,365	31,22	30,91
02/11/2022	2.084.757	-1,34%	31,65	31,39	32,005	31,39
01/11/2022	2.025.163	0,68%	31,965	31,70	32,455	31,815
31/10/2022	2.154.228	-0,58%	32,135	31,545	32,385	31,60
28/10/2022	3.842.309	-2,22%	31,85	30,355	31,96	31,785
27/10/2022	6.070.348	-6,97%	34,275	31,975	34,45	32,505
26/10/2022	2.402.743	-0,68%	34,195	33,92	35,05	34,94
25/10/2022	1.948.176	3,30%	34,315	33,75	35,18	35,18
24/10/2022	1.743.246	2,22%	33,87	33,555	34,305	34,055
21/10/2022	1.964.146	-0,82%	33,05	32,60	33,57	33,315
20/10/2022	2.514.129	2,39%	32,51	32,29	33,70	33,59
19/10/2022	2.466.034	0,00%	32,80	32,045	33,31	32,805
18/10/2022	2.607.446	0,68%	33,25	32,805	33,94	32,805
17/10/2022	2.411.398	1,83%	31,96	31,765	33,13	32,585
14/10/2022	2.681.856	-1,58%	32,985	31,885	33,16	32,00
13/10/2022	3.796.896	2,30%	31,545	30,09	32,66	32,515
12/10/2022	2.376.874	-0,61%	32,00	31,63	32,61	31,785
11/10/2022	2.063.316	-3,08%	32,845	31,785	33,005	31,98
10/10/2022	2.132.422	-1,99%	33,25	32,83	33,78	32,995
07/10/2022	2.292.832	-5,30%	34,86	33,65	34,905	33,665
06/10/2022	1.495.642	1,62%	35,34	34,75	35,665	35,55
05/10/2022	3.158.041	1,48%	33,95	33,705	35,13	34,985
04/10/2022	2.805.303	5,35%	33,27	33,26	34,475	34,475
03/10/2022	2.177.764	1,49%	31,85	31,33	32,725	32,725
30/09/2022	2.509.387	1,43%	32,14	31,225	32,655	32,245
29/09/2022	3.250.804	-5,44%	33,59	31,78	33,59	31,79
28/09/2022	3.974.508	-2,64%	33,275	32,31	33,805	33,62
27/09/2022	2.993.097	1,26%	34,485	34,435	35,565	34,53
26/09/2022	1.870.728	0,98%	33,735	33,735	34,76	34,10
23/09/2022	1.993.370	-2,57%	34,675	33,67	34,835	33,77
22/09/2022	2.234.387	-5,96%	36,00	34,655	36,17	34,66
21/09/2022	1.392.403	3,22%	35,285	35,19	36,895	36,855
20/09/2022	1.351.391	-0,25%	36,00	35,20	36,15	35,705
19/09/2022	1.104.874	1,53%	35,58	34,805	36,08	35,795
16/09/2022	2.278.090	-1,24%	35,355	34,975	35,685	35,315
15/09/2022	1.725.403	-0,29%	35,975	35,535	36,63	35,76
14/09/2022	1.634.293	0,50%	35,43	35,40	36,15	35,865
13/09/2022	2.258.263	-3,32%	37,00	35,685	37,51	35,685
12/09/2022	1.468.465	-0,08%	36,705	36,60	37,375	36,91
09/09/2022	1.376.193	2,20%	36,355	36,33	37,03	36,94
08/09/2022	2.596.003	1,33%	36,00	35,015	36,29	36,145
07/09/2022	2.379.672	2,15%	34,395	34,38	35,895	35,67
06/09/2022	1.333.922	0,55%	34,755	34,37	35,135	34,92
05/09/2022	1.340.390	-2,43%	34,60	34,19	34,905	34,73
02/09/2022	2.114.196	3,96%	34,84	34,47	35,68	35,595
01/09/2022	2.153.068	-1,45%	34,30	34,05	34,81	34,24
31/08/2022	2.402.517	-1,52%	35,72	34,74	36,19	34,745
30/08/2022	1.720.739	0,53%	35,29	34,97	36,12	35,28
29/08/2022	1.377.985	-1,32%	35,05	34,885	35,675	35,095
26/08/2022	1.680.463	-2,62%	36,91	35,475	37,145	35,565
25/08/2022	1.237.660	1,70%	36,205	35,785	36,615	36,52
24/08/2022	1.127.423	0,49%	35,305	35,185	36,065	35,91
23/08/2022	1.159.124	0,46%	35,15	35,10	35,92	35,735
22/08/2022	1.681.076	-2,87%	36,17	35,54	36,45	35,57
19/08/2022	1.731.466	-1,29%	37,15	36,565	37,365	36,62
18/08/2022	2.019.702	3,23%	36,23	36,055	37,145	37,10
17/08/2022	1.806.922	-4,34%	37,46	35,935	37,785	35,94
16/08/2022	1.125.340	0,35%	37,735	37,18	37,83	37,57
15/08/2022	1.130.631	0,85%	37,60	37,235	37,78	37,44
12/08/2022	1.272.947	0,32%	36,59	36,435	37,335	37,125