Stellantis NV (STLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.941.609	0,08%	26,41	26,16	26,4505	26,18
27/02/2024	2.301.955	-0,04%	26,27	26,155	26,375	26,16
26/02/2024	2.650.460	-1,28%	26,63	26,16	26,4899	26,17
23/02/2024	2.465.891	0,84%	26,63	26,50	26,73	26,51
22/02/2024	2.806.776	2,58%	26,33	26,20	26,535	26,29
21/02/2024	1.619.676	2,13%	25,80	25,39	25,625	25,94
20/02/2024	3.153.693	-1,87%	25,80	25,21	25,63	25,21
19/02/2024	10.527.894	0,00%	25,80	25,505	25,81	25,69
16/02/2024	10.527.894	5,33%	25,80	25,505	25,81	25,69
15/02/2024	5.300.994	6,56%	25,41	25,26	26,10	25,99
14/02/2024	2.942.062	-0,67%	24,01	23,915	24,39	23,83
13/02/2024	2.705.415	-2,08%	24,45	23,805	24,245	23,99
12/02/2024	2.858.129	0,37%	24,45	24,375	24,575	24,50
09/02/2024	2.458.666	1,50%	24,19	24,09	24,42	24,41
08/02/2024	3.554.825	2,30%	23,62	23,75	24,11	24,05
07/02/2024	4.066.255	1,39%	23,62	23,255	23,64	23,35
06/02/2024	2.553.420	2,04%	22,68	22,865	23,145	23,03
05/02/2024	3.919.287	-2,21%	22,68	22,35	22,70	22,57
02/02/2024	3.940.097	1,05%	23,085	22,805	23,125	23,08
01/02/2024	3.698.322	4,01%	22,095	22,35	22,84	22,84
31/01/2024	3.992.098	0,41%	22,095	21,95	22,315	21,96
30/01/2024	4.178.106	2,87%	21,59	21,59	22,07	21,87
29/01/2024	2.245.539	0,24%	21,05	20,88	21,26	21,26
26/01/2024	1.669.966	0,28%	20,98	21,16	21,32	21,21
25/01/2024	3.727.772	0,28%	20,98	20,9038	21,145	21,15
24/01/2024	2.270.540	-1,08%	21,51	21,04	21,3475	21,09
23/01/2024	1.576.284	-0,05%	21,51	21,1301	21,35	21,32
22/01/2024	2.421.268	-1,34%	21,51	21,31	21,565	21,33
19/01/2024	2.935.229	0,28%	21,61	21,345	21,62	21,62
18/01/2024	1.696.587	1,03%	21,61	21,385	21,66	21,56
17/01/2024	4.494.346	-1,84%	22,98	21,19	21,3495	21,34
16/01/2024	3.989.648	-4,04%	22,98	21,375	21,74	21,40
15/01/2024	1.941.037	-2,02%	22,98	22,23	22,645	22,30
12/01/2024	1.941.037	-2,02%	22,98	22,23	22,645	22,30
11/01/2024	1.322.525	-0,35%	22,98	22,53	23,00	22,76
10/01/2024	1.956.253	2,24%	22,41	22,59	22,855	22,84
09/01/2024	1.393.228	-1,80%	22,41	22,33	22,52	22,34
08/01/2024	1.890.518	1,38%	22,41	22,375	22,76	22,76
05/01/2024	1.862.907	1,31%	22,29	22,29	22,71	22,50
04/01/2024	1.359.043	-0,18%	22,34	22,21	22,505	22,21
03/01/2024	2.749.337	-3,47%	23,45	22,16	22,45	22,25
02/01/2024	2.114.371	-1,16%	23,45	23,00	23,24	23,05
29/12/2023	990.300	-0,55%	23,45	23,31	23,5599	23,32
28/12/2023	1.025.325	-0,59%	23,37	23,415	23,555	23,45
27/12/2023	919.075	0,60%	23,37	23,49	23,66	23,59
26/12/2023	897.657	0,51%	23,37	23,33	23,59	23,45
22/12/2023	1.940.801	-0,38%	23,49	23,30	23,57	23,33
21/12/2023	3.919.046	1,97%	23,24	23,10	23,43	23,3302
20/12/2023	2.937.548	-1,97%	23,12	22,87	23,31	22,88
19/12/2023	1.876.078	-0,47%	23,47	23,22	23,42	23,34
18/12/2023	2.007.613	-0,04%	23,47	23,4033	23,6299	23,45
15/12/2023	1.850.395	-0,17%	23,51	23,365	23,615	23,46
14/12/2023	3.225.936	2,48%	22,87	23,145	23,515	23,52
13/12/2023	2.842.066	1,46%	22,87	22,38	22,96	22,95
12/12/2023	2.423.804	0,36%	22,78	22,495	22,78	22,62
11/12/2023	2.318.124	-0,27%	22,75	22,46	22,65	22,54
08/12/2023	1.925.922	0,22%	22,75	22,52	22,725	22,60
07/12/2023	3.067.537	0,04%	22,75	22,39	22,61	22,55
06/12/2023	3.883.674	2,50%	22,75	22,53	22,8986	22,54
05/12/2023	2.184.992	0,05%	21,79	21,755	22,105	21,99
04/12/2023	3.077.529	-0,14%	21,77	21,78	22,085	21,98
01/12/2023	2.287.020	1,62%	21,77	21,69	22,02	22,01
30/11/2023	3.710.376	0,42%	21,91	21,64	21,93	21,66
29/11/2023	5.284.503	5,12%	20,45	21,3388	21,7589	21,57
28/11/2023	1.610.677	0,49%	20,45	20,375	20,58	20,52
27/11/2023	2.197.271	-0,20%	20,44	20,41	20,58	20,42
24/11/2023	1.272.098	1,47%	20,44	20,435	20,61	20,435
23/11/2023	1.305.115	-0,89%	20,31	20,125	20,325	20,00
22/11/2023	1.246.611	-0,20%	20,31	20,125	20,325	20,14
21/11/2023	2.013.943	-2,09%	20,46	20,16	20,5059	20,18
20/11/2023	2.486.055	1,88%	20,37	20,3018	20,7379	20,61
17/11/2023	2.904.774	1,56%	20,13	20,04	20,235	20,23
16/11/2023	3.228.263	-2,59%	20,28	19,91	20,405	19,92
15/11/2023	3.891.270	0,99%	20,335	20,32	20,56	20,45
14/11/2023	3.478.974	2,90%	20,16	20,11	20,42	20,25
13/11/2023	2.785.313	1,55%	19,41	19,345	19,745	19,68
10/11/2023	2.308.734	1,57%	19,24	19,09	19,46	19,38
09/11/2023	2.478.675	-2,00%	19,55	19,075	19,555	19,08
08/11/2023	2.933.461	0,52%	19,325	19,46	19,72	19,47
07/11/2023	1.708.347	-0,92%	19,86	19,215	19,42	19,37
06/11/2023	2.636.147	-2,79%	19,86	19,47	19,9399	19,55
03/11/2023	3.049.961	2,55%	19,60	19,36	20,17	20,11
02/11/2023	3.871.387	3,54%	19,60	19,3701	19,655	19,61
01/11/2023	3.972.720	1,39%	18,83	18,75	19,08	18,94
31/10/2023	4.285.118	3,78%	18,40	18,31	18,76	18,68
30/10/2023	5.409.417	-0,22%	18,40	17,82	18,418	18,00
27/10/2023	4.312.177	-2,43%	18,66	17,95	18,66	18,031
26/10/2023	4.060.552	-2,17%	18,74	18,405	18,82	18,48
25/10/2023	3.804.828	0,69%	18,79	18,67	19,005	18,89
24/10/2023	3.364.236	-0,95%	18,97	18,615	18,855	18,76
23/10/2023	3.370.379	0,32%	18,97	18,88	19,22	18,94
20/10/2023	3.544.508	-0,37%	19,10	18,65	18,905	18,88
19/10/2023	4.422.405	-3,86%	19,10	18,8306	19,235	18,95
18/10/2023	2.595.808	-1,75%	19,98	19,66	20,245	19,71
17/10/2023	3.290.637	1,21%	19,57	19,495	20,245	20,06
16/10/2023	2.488.698	0,71%	19,57	19,495	19,87	19,82
13/10/2023	2.794.486	-0,46%	20,04	19,625	20,06	19,68
12/10/2023	3.013.469	-2,37%	20,085	19,655	20,10	19,77
11/10/2023	4.503.047	3,42%	20,27	20,0409	20,40	20,25
10/10/2023	3.054.470	2,46%	18,98	19,55	19,76	19,58