Stellantis NV (STLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.419.302	-1,43%	16,59	16,48	16,605	16,54
19/05/2023	1.503.183	2,13%	16,74	16,645	16,805	16,80
18/05/2023	2.472.332	1,98%	16,17	16,12	16,47	16,45
17/05/2023	1.458.860	1,83%	15,925	16,03	16,22	16,13
16/05/2023	2.152.458	-1,62%	15,925	15,8233	15,965	15,84
15/05/2023	2.036.622	-0,62%	16,23	16,065	16,25	16,10
12/05/2023	1.073.897	-0,55%	16,52	16,13	16,365	16,20
11/05/2023	1.620.316	-0,61%	16,52	16,1205	16,3175	16,29
10/05/2023	1.079.603	0,55%	16,52	16,2609	16,54	16,39
09/05/2023	1.751.723	-0,67%	16,28	16,25	16,408	16,30
08/05/2023	1.513.534	0,68%	16,36	16,30	16,445	16,41
05/05/2023	2.605.850	2,71%	16,12	16,065	16,39	16,30
04/05/2023	2.510.901	-0,54%	15,77	15,59	15,925	15,805
03/05/2023	3.111.196	-1,96%	15,92	15,85	16,1178	16,01
02/05/2023	2.301.276	-1,92%	16,45	16,13	16,48	16,33
01/05/2023	1.576.099	0,12%	16,66	16,62	16,885	16,65
28/04/2023	2.037.387	1,28%	16,21	16,22	16,645	16,63
27/04/2023	2.743.630	1,92%	16,30	16,215	16,475	16,42
26/04/2023	2.248.361	-0,12%	16,23	16,06	16,275	16,06
25/04/2023	2.460.800	-2,56%	16,33	16,04	16,33	16,00
24/04/2023	3.049.532	1,26%	16,43	16,365	16,50	16,42
21/04/2023	2.719.263	-0,28%	17,52	17,37	17,68	17,66
20/04/2023	4.718.324	-4,32%	18,595	17,44	17,725	17,71
19/04/2023	2.709.642	-1,39%	18,595	18,43	18,63	18,51
18/04/2023	1.827.356	0,54%	18,71	18,65	18,805	18,77
17/04/2023	2.846.700	-1,01%	18,66	18,54	18,705	18,67
14/04/2023	1.821.138	0,86%	18,885	18,775	18,9651	18,86
13/04/2023	2.414.008	1,63%	18,69	18,55	18,8061	18,70
12/04/2023	1.642.891	1,37%	18,615	18,35	18,625	18,50
11/04/2023	1.823.313	2,30%	18,22	18,18	18,40	18,25
10/04/2023	1.069.540	1,08%	17,72	17,56	17,85	17,84
06/04/2023	1.554.889	0,40%	17,53	17,47	17,8175	17,65
05/04/2023	1.353.899	-2,23%	17,76	17,505	17,78	17,58
04/04/2023	1.649.380	-1,05%	18,31	17,86	18,31	17,98
03/04/2023	1.932.996	-0,11%	18,24	18,07	18,34	18,17
31/03/2023	1.467.421	1,00%	18,09	18,075	18,27	18,19
30/03/2023	1.725.295	0,48%	18,055	17,97	18,105	17,855
29/03/2023	1.349.613	1,02%	17,70	17,67	17,81	17,77
28/03/2023	1.384.741	0,17%	17,625	17,55	17,67	17,59
27/03/2023	1.218.122	1,30%	17,52	17,40	17,645	17,475
24/03/2023	1.505.233	-0,63%	17,57	16,9512	17,255	17,25
23/03/2023	1.623.773	0,29%	17,57	17,175	17,71	17,36
22/03/2023	1.282.296	-0,63%	17,54	17,30	17,685	17,31
21/03/2023	2.033.693	2,71%	17,53	17,42	17,585	17,42
20/03/2023	3.259.139	1,01%	16,96	16,90	17,135	16,96
17/03/2023	1.977.717	-1,93%	16,85	16,545	16,855	16,79
16/03/2023	1.889.351	1,48%	16,54	16,495	17,12	17,12
15/03/2023	3.342.579	-3,77%	16,59	16,5415	16,885	16,87
14/03/2023	2.995.546	1,04%	17,50	17,39	17,63	17,53
13/03/2023	2.275.773	-1,42%	17,285	17,155	17,50	17,35
10/03/2023	3.094.130	-2,34%	17,88	17,555	18,00	17,55
09/03/2023	1.688.907	-2,92%	18,225	17,95	18,325	17,97
08/03/2023	1.243.036	0,43%	18,50	18,392	18,58	18,51
07/03/2023	1.537.727	-1,18%	18,795	18,41	18,82	18,43
06/03/2023	1.898.652	-0,96%	18,815	18,635	18,83	18,65
03/03/2023	2.925.399	2,62%	18,77	18,67	18,88	18,83
02/03/2023	1.855.083	0,49%	18,11	18,09	18,3761	18,35
01/03/2023	2.890.358	4,22%	18,29	18,16	18,355	18,26
28/02/2023	1.785.730	-0,51%	17,65	17,50	17,755	17,52
27/02/2023	2.238.794	0,23%	17,59	17,56	17,755	17,61
24/02/2023	2.782.313	-2,50%	17,36	17,26	17,58	17,57
23/02/2023	4.230.819	4,00%	17,94	17,67	18,125	17,96
22/02/2023	3.966.192	3,72%	17,17	17,14	17,49	17,28
21/02/2023	2.600.909	-3,64%	16,99	16,65	16,995	16,66
20/02/2023	2.277.599	2,07%	16,99	16,8801	17,28	17,29
17/02/2023	2.277.599	2,07%	16,99	16,8801	17,28	17,29
16/02/2023	1.456.871	0,71%	16,855	16,83	17,125	17,13
15/02/2023	1.311.470	1,19%	16,83	16,81	17,065	17,01
14/02/2023	1.290.129	0,84%	16,675	16,635	16,91	16,81
13/02/2023	1.041.946	1,65%	16,52	16,47	16,71	16,67
10/02/2023	1.663.434	-2,09%	16,57	16,345	16,58	16,40
09/02/2023	3.241.376	3,52%	16,79	16,73	16,93	16,75
08/02/2023	1.060.862	-0,55%	16,30	16,1642	16,375	16,18
07/02/2023	1.228.017	0,62%	16,145	16,03	16,31	16,27
06/02/2023	1.802.838	-0,98%	16,17	15,995	16,22	16,17
03/02/2023	1.688.471	-0,24%	16,335	16,27	16,6057	16,56
02/02/2023	2.339.680	3,23%	16,33	16,225	16,72	16,60
01/02/2023	2.063.738	2,29%	15,79	15,78	16,18	16,08
31/01/2023	1.915.146	4,11%	15,33	15,32	15,73	15,72
30/01/2023	2.324.199	-2,83%	15,33	15,09	15,36	15,10
27/01/2023	2.010.177	0,98%	15,33	15,325	15,60	15,54
26/01/2023	1.224.641	0,92%	15,365	15,235	15,40	15,39
25/01/2023	1.061.162	0,13%	15,04	15,022	15,32	15,25
24/01/2023	1.041.712	-0,33%	15,13	15,05	15,265	15,23
23/01/2023	1.532.948	0,53%	15,15	15,10	15,35	15,28
20/01/2023	1.965.421	0,46%	15,03	14,9811	15,24	15,20
19/01/2023	1.506.567	-0,98%	15,12	14,985	15,17	15,13
18/01/2023	1.418.605	-1,10%	15,67	15,27	15,695	15,28
17/01/2023	1.347.389	0,20%	15,445	15,404	15,61	15,45
16/01/2023	1.711.620	-4,05%	15,30	15,29	15,425	15,3815
13/01/2023	1.711.620	-4,05%	15,30	15,29	15,425	15,3815
12/01/2023	2.210.837	1,46%	15,935	15,78	16,085	16,03
11/01/2023	1.292.301	-0,44%	15,82	15,68	15,845	15,80
10/01/2023	1.774.855	1,60%	15,79	15,675	15,87	15,87
09/01/2023	3.543.843	1,10%	15,62	15,57	15,735	15,62
06/01/2023	2.658.967	1,85%	15,05	15,015	15,50	15,45
05/01/2023	2.148.647	0,73%	15,10	15,05	15,24	15,17
04/01/2023	2.451.381	3,22%	14,95	14,825	15,12	15,06
03/01/2023	2.420.228	2,75%	14,66	14,485	14,7569	14,59
02/01/2023	1.880.272	-1,12%	14,25	14,16	14,305	14,18