Stellantis NV (STLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	2.806.794	-1,80%	18,98	18,925	19,175	19,11
06-10-2023	5.243.657	0,98%	18,79	18,70	19,59	19,075
05-10-2023	3.224.667	0,75%	18,79	18,66	18,915	18,89
04-10-2023	4.302.177	0,27%	18,67	18,51	18,755	18,75
03-10-2023	2.606.516	-1,11%	18,85	18,585	18,87	18,70
02-10-2023	2.284.847	-1,15%	18,83	18,79	19,09	18,91
29-09-2023	3.901.208	-0,73%	18,83	19,06	19,48	19,13
28-09-2023	4.994.052	2,45%	18,83	18,79	19,35	19,27
27-09-2023	2.552.725	-0,16%	18,845	18,59	18,91	18,81
26-09-2023	3.007.799	-2,08%	19,02	18,6622	19,165	18,84
25-09-2023	2.660.019	-0,57%	19,00	18,855	19,25	19,24
22-09-2023	3.779.779	0,10%	19,32	19,31	19,6199	19,35
21-09-2023	4.254.275	-1,37%	19,32	19,235	19,47	19,40
20-09-2023	3.605.183	1,71%	19,81	19,66	20,00	19,67
19-09-2023	2.500.593	2,38%	19,305	19,225	19,44	19,39
18-09-2023	3.050.539	-1,61%	18,95	18,78	19,045	18,94
15-09-2023	5.952.328	2,07%	18,12	18,90	19,32	19,23
14-09-2023	2.404.078	-0,58%	18,12	18,635	18,89	18,84
13-09-2023	2.657.915	-0,42%	18,12	18,885	19,20	18,95
12-09-2023	3.723.892	1,82%	18,12	19,00	19,26	19,03
11-09-2023	2.552.525	2,80%	18,12	18,4649	18,785	18,74
08-09-2023	3.150.762	0,77%	18,12	18,065	18,28	18,23
07-09-2023	3.499.499	-0,39%	18,155	18,04	18,235	18,09
06-09-2023	3.029.497	-0,55%	18,24	17,98	18,36	18,16
05-09-2023	3.942.480	0,44%	18,10	17,99	18,345	18,31
04-09-2023	3.434.556	-1,73%	18,68	18,02	18,40	18,23
01-09-2023	3.434.556	-1,73%	18,68	18,02	18,40	18,23
31-08-2023	3.787.149	-0,91%	18,68	18,47	18,68	18,55
30-08-2023	2.516.708	-0,69%	18,43	18,675	18,85	18,72
29-08-2023	2.223.106	3,01%	18,43	18,385	18,88	18,85
28-08-2023	1.708.088	0,66%	18,30	18,23	18,3884	18,30
25-08-2023	2.364.881	1,79%	18,115	17,86	18,27	18,18
24-08-2023	1.577.771	-1,87%	18,05	17,8401	18,115	17,86
23-08-2023	1.553.353	0,61%	18,01	18,01	18,23	18,20
22-08-2023	2.842.320	-0,22%	18,33	18,03	18,40	18,09
21-08-2023	3.015.663	1,74%	17,60	18,03	18,2078	18,13
18-08-2023	3.397.059	0,39%	17,60	17,5661	17,825	17,82
17-08-2023	2.795.018	-0,67%	18,01	17,72	18,04	17,80
16-08-2023	2.301.450	-1,21%	18,11	17,91	18,24	17,92
15-08-2023	2.310.198	-1,47%	18,275	18,03	18,29	18,14
14-08-2023	3.058.952	0,49%	18,57	18,2612	18,45	18,50
11-08-2023	5.236.079	-1,44%	18,57	18,33	18,585	18,50
10-08-2023	7.038.579	-1,83%	19,40	18,715	19,475	18,77
09-08-2023	3.323.052	-1,14%	19,26	19,00	19,32	19,12
08-08-2023	2.951.197	-1,23%	19,63	19,015	19,345	19,34
07-08-2023	2.423.455	0,77%	19,63	19,505	19,675	19,58
04-08-2023	3.448.274	-0,72%	19,69	19,39	19,7999	19,43
03-08-2023	2.748.042	-0,51%	19,59	19,44	19,6899	19,57
02-08-2023	2.486.177	-2,24%	19,845	19,61	19,91	19,67
01-08-2023	3.004.105	-2,09%	20,06	20,02	20,195	20,12
31-07-2023	2.387.235	0,05%	20,70	20,44	20,70	20,56
28-07-2023	5.087.629	3,79%	20,26	20,245	20,65	20,55
27-07-2023	4.833.853	3,34%	18,82	19,705	20,1476	19,81
26-07-2023	4.189.509	3,78%	18,82	18,80	19,28	19,21
25-07-2023	1.634.222	0,00%	18,58	18,47	18,575	18,51
24-07-2023	1.187.177	1,64%	18,58	18,51	18,648	18,65
21-07-2023	1.549.764	-0,81%	18,58	18,27	18,68	18,35
20-07-2023	987.051	-0,27%	18,57	18,47	18,68	18,50
19-07-2023	1.346.901	-1,01%	18,57	18,495	18,635	18,55
18-07-2023	1.034.550	0,43%	18,57	18,555	18,75	18,74
17-07-2023	1.815.880	-0,53%	18,88	18,54	18,76	18,66
14-07-2023	1.462.073	-0,79%	18,88	18,70	18,83	18,76
13-07-2023	2.067.223	2,33%	18,88	18,8001	18,95	18,91
12-07-2023	3.082.642	2,67%	18,44	18,43	18,665	18,48
11-07-2023	1.075.731	0,56%	18,00	17,91	18,03	18,00
10-07-2023	971.752	0,74%	17,83	17,765	17,93	17,8712
07-07-2023	2.593.205	2,19%	17,39	17,56	17,92	17,74
06-07-2023	1.563.696	-1,08%	17,39	17,19	17,43	17,36
05-07-2023	1.252.952	-1,46%	17,785	17,5137	17,6084	17,55
04-07-2023	989.429	1,82%	17,785	17,76	17,85	17,8584
03-07-2023	989.309	1,77%	17,785	17,76	17,85	17,85
30-06-2023	1.459.293	0,52%	17,58	17,475	17,61	17,54
29-06-2023	2.563.352	3,13%	17,45	17,392	17,58	17,45
28-06-2023	1.359.498	0,12%	16,845	16,82	16,935	16,92
27-06-2023	1.652.125	1,81%	16,61	16,58	16,91	16,90
26-06-2023	1.342.977	0,85%	16,96	16,41	16,69	16,60
23-06-2023	1.579.751	-1,02%	16,96	16,41	16,535	16,46
22-06-2023	1.190.370	-1,13%	16,96	16,60	16,745	16,63
21-06-2023	1.251.276	-0,36%	16,96	16,81	16,96	16,82
20-06-2023	2.529.756	-2,65%	16,96	16,715	16,90	16,88
19-06-2023	1.941.359	1,05%	16,96	17,30	17,40	17,34
16-06-2023	1.941.359	1,05%	16,96	17,30	17,40	17,34
15-06-2023	1.471.195	-0,24%	16,96	16,9697	17,21	16,94
14-06-2023	1.569.751	1,01%	17,07	16,88	17,17	16,98
13-06-2023	1.759.744	2,25%	15,93	16,6844	16,88	16,81
12-06-2023	1.312.192	1,23%	15,93	16,375	16,515	16,44
09-06-2023	2.008.548	-0,55%	15,93	16,18	16,31	16,24
08-06-2023	2.043.879	1,81%	15,93	16,285	16,495	16,33
07-06-2023	1.686.728	1,26%	15,93	15,92	16,085	16,04
06-06-2023	1.549.859	0,57%	15,85	15,59	15,89	15,84
05-06-2023	1.475.637	-0,66%	15,85	15,69	15,88	15,765
02-06-2023	2.011.004	2,52%	15,81	15,805	15,96	15,87
01-06-2023	1.982.424	2,35%	15,45	15,28	15,56	15,66
31-05-2023	1.324.679	-1,01%	15,57	15,685	16,005	15,3152
30-05-2023	1.324.679	-1,01%	15,57	15,685	16,005	15,74
29-05-2023	1.931.129	1,60%	15,57	15,71	15,9799	15,90
26-05-2023	1.931.129	1,60%	15,57	15,71	15,9799	15,90
25-05-2023	1.862.178	-0,57%	15,57	15,4942	15,70	15,65
24-05-2023	1.654.826	-3,14%	15,875	15,65	16,49	15,74
23-05-2023	1.176.457	-1,75%	16,35	16,25	16,50	16,25