Stellantis NV (STLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	7.044.509	0,00%	20,15	20,10	20,435	20,34
17/07/2024	7.044.509	0,64%	20,15	20,10	20,435	20,34
16/07/2024	5.703.399	-0,10%	20,05	19,975	20,22	20,21
15/07/2024	4.467.345	-0,39%	20,29	20,22	20,41	20,23
12/07/2024	814.960	0,25%	20,29	20,25	20,41	20,31
11/07/2024	8.472.738	0,80%	20,14	20,09	20,31	20,26
10/07/2024	4.900.836	3,34%	19,80	19,79	20,10	20,10
09/07/2024	5.717.786	-0,15%	19,46	19,43	19,625	19,45
08/07/2024	1.425.376	-0,41%	19,65	19,405	19,65	19,48
05/07/2024	1.546.315	-1,56%	19,81	19,475	19,84	19,56
04/07/2024	5.132.485	0,00%	19,73	19,73	19,915	19,87
03/07/2024	5.132.485	1,07%	19,73	19,73	19,915	19,87
02/07/2024	1.423.361	-1,40%	19,47	19,435	19,695	19,66
01/07/2024	5.936.215	0,45%	20,16	19,92	20,18	19,94
28/06/2024	2.138.768	0,41%	19,64	19,59	19,875	19,85
27/06/2024	1.760.525	-4,63%	19,98	19,76	20,12	19,77
26/06/2024	6.272.321	0,68%	20,52	20,49	20,75	20,73
25/06/2024	6.248.173	-0,53%	20,71	20,57	20,77	20,59
24/06/2024	5.100.680	0,98%	20,81	20,68	20,96	20,70
21/06/2024	1.230.573	0,05%	20,40	20,32	20,55	20,50
20/06/2024	6.481.745	0,44%	20,44	20,34	20,565	20,49
19/06/2024	4.383.882	0,00%	20,44	20,355	20,565	20,40
18/06/2024	4.383.882	0,94%	20,44	20,355	20,565	20,40
17/06/2024	2.813.713	1,68%	21,445	20,265	20,565	20,55
14/06/2024	6.165.893	-4,03%	21,445	19,99	20,31	20,23
13/06/2024	4.675.525	-2,99%	21,445	20,95	21,455	21,08
12/06/2024	2.616.609	1,07%	21,90	21,715	21,96	21,73
11/06/2024	2.338.506	-1,47%	21,52	21,345	21,552	21,50
10/06/2024	2.404.620	-0,14%	21,66	21,58	21,85	21,82
07/06/2024	2.022.621	-0,55%	22,015	21,70	21,935	21,85
06/06/2024	1.595.812	-0,99%	22,015	21,97	22,17	21,97
05/06/2024	2.692.974	2,26%	22,18	21,895	22,22	22,20
04/06/2024	2.098.441	-1,23%	22,18	21,615	21,855	21,71
03/06/2024	2.235.899	-1,30%	22,18	21,8502	22,21	21,98
31/05/2024	2.632.057	0,09%	21,925	21,86	22,295	22,27
30/05/2024	2.692.117	1,97%	21,925	22,12	22,31	22,25
29/05/2024	3.697.461	-2,72%	21,925	21,81	22,165	21,82
28/05/2024	3.556.943	0,54%	22,15	22,275	22,605	22,43
27/05/2024	8.235.958	0,00%	22,15	22,0838	22,38	22,31
24/05/2024	8.235.958	0,95%	22,15	22,0838	22,38	22,31
23/05/2024	2.495.117	-0,23%	22,28	21,87	22,31	22,05
22/05/2024	2.500.267	0,05%	22,25	21,985	22,18	22,10
21/05/2024	4.479.680	-1,12%	22,25	22,075	22,31	22,09
20/05/2024	2.487.358	-1,06%	22,53	22,32	22,55	22,34
17/05/2024	2.028.510	-1,10%	22,62	22,505	22,74	22,58
16/05/2024	2.230.742	-1,45%	22,96	22,82	23,085	22,825
15/05/2024	2.993.569	-0,64%	22,56	23,01	23,28	23,17
14/05/2024	4.001.339	2,78%	22,56	23,1212	23,365	23,29
13/05/2024	3.276.495	3,56%	22,56	22,535	22,8195	22,68
10/05/2024	2.166.371	0,64%	21,87	21,675	21,94	21,90
09/05/2024	2.938.755	1,49%	21,48	21,43	21,885	21,76
08/05/2024	5.354.864	-1,56%	21,77	21,13	21,48	21,44
07/05/2024	2.113.863	-0,73%	21,77	21,595	21,88	21,78
06/05/2024	2.354.768	0,37%	21,77	21,71	21,95	21,94
03/05/2024	4.594.617	1,44%	24,72	21,765	22,06	21,86
02/05/2024	7.308.979	-4,14%	24,72	21,28	21,64	21,55
01/05/2024	2.160.645	0,81%	24,72	22,14	22,675	22,48
30/04/2024	7.055.819	-10,51%	24,72	22,055	23,03	22,30
29/04/2024	2.021.893	0,73%	24,72	24,705	25,045	24,92
26/04/2024	2.116.781	0,57%	24,72	24,56	24,968	24,74
25/04/2024	2.290.087	-0,24%	25,81	24,345	24,66	24,80
24/04/2024	2.137.661	-0,32%	25,81	24,71	25,00	24,88
23/04/2024	2.550.585	1,55%	25,81	24,725	25,015	24,96
22/04/2024	3.536.430	2,24%	25,81	24,31	24,66	24,6585
19/04/2024	2.609.002	0,08%	25,81	25,505	25,955	25,77
18/04/2024	1.722.328	-0,17%	26,06	25,62	25,97	25,745
17/04/2024	1.384.725	-0,04%	26,06	25,67	26,09	25,79
16/04/2024	1.953.987	-1,71%	25,78	25,61	26,035	25,80
15/04/2024	3.261.861	1,20%	27,03	26,12	27,035	26,25
12/04/2024	3.336.064	-4,00%	27,20	25,765	26,25	25,94
11/04/2024	2.729.692	0,26%	27,20	26,76	27,21	27,02
10/04/2024	1.914.841	-1,10%	26,98	26,785	27,16	26,95
09/04/2024	2.183.226	1,23%	26,98	27,05	27,55	27,25
08/04/2024	1.130.783	1,05%	26,98	26,87	27,115	26,92
05/04/2024	2.421.710	0,23%	26,74	26,4701	26,80	26,64
04/04/2024	2.946.216	-1,74%	26,74	26,5803	27,38	26,58
03/04/2024	2.663.213	-1,67%	26,74	26,69	27,12	27,05
02/04/2024	4.368.639	-2,59%	28,94	27,36	27,71	27,51
01/04/2024	1.391.383	-0,21%	28,94	28,115	28,49	28,24
28/03/2024	3.181.305	-2,38%	28,94	28,33	28,755	28,30
27/03/2024	1.709.336	1,01%	28,94	28,75	29,02	28,99
26/03/2024	2.395.200	-2,38%	28,82	28,59	28,95	28,70
25/03/2024	1.402.090	0,75%	29,09	29,08	29,51	29,40
22/03/2024	1.738.592	-0,10%	29,22	29,08	29,24	29,18
21/03/2024	2.562.909	-0,51%	29,435	29,084	29,51	29,21
20/03/2024	3.125.456	1,21%	28,84	28,81	29,38	29,17
19/03/2024	2.433.173	1,19%	28,80	28,685	28,94	28,82
18/03/2024	2.724.671	-0,14%	28,80	28,415	28,82	28,46
15/03/2024	3.416.046	3,64%	28,11	28,08	28,50	28,50
14/03/2024	2.288.383	-0,94%	27,80	27,40	27,88	27,50
13/03/2024	1.894.933	-1,49%	27,85	27,70	28,01	27,76
12/03/2024	2.287.986	2,18%	27,62	27,56	28,2196	28,18
11/03/2024	3.376.879	1,08%	27,62	27,51	27,6998	27,595
08/03/2024	2.051.201	-0,91%	27,61	27,26	27,685	27,30
07/03/2024	2.509.892	1,40%	27,39	27,36	27,62	27,55
06/03/2024	2.575.490	1,42%	26,74	27,085	27,36	27,17
05/03/2024	2.629.023	1,02%	26,74	26,60	26,945	26,78
04/03/2024	2.583.014	0,06%	26,32	26,51	26,80	26,505
01/03/2024	2.214.539	0,88%	26,32	26,295	26,52	26,49
29/02/2024	2.001.093	0,31%	26,34	26,04	26,3993	26,26