Stellantis NV (STLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.880.272	-1,12%	14,25	14,16	14,305	14,18
29/12/2022	2.203.012	3,54%	14,14	14,14	14,35	14,34
28/12/2022	2.419.934	-1,07%	14,05	13,84	14,10	13,85
27/12/2022	1.283.737	-0,36%	14,00	13,95	14,045	14,00
23/12/2022	1.284.110	1,11%	13,96	13,90	14,08	14,0346
22/12/2022	2.501.318	-3,14%	14,06	13,7147	14,07	13,88
21/12/2022	2.121.664	1,85%	14,25	14,215	14,40	14,33
20/12/2022	1.971.438	-0,99%	14,05	14,015	14,125	14,07
19/12/2022	1.935.987	0,50%	14,26	14,14	14,305	14,21
16/12/2022	2.541.274	-2,08%	14,32	14,115	14,355	14,14
15/12/2022	2.754.869	-1,84%	14,53	14,345	14,545	14,44
14/12/2022	2.675.988	0,48%	14,765	14,565	14,835	14,71
13/12/2022	3.909.752	0,41%	14,975	14,515	14,98	14,64
12/12/2022	2.595.127	0,97%	14,53	14,43	14,61	14,58
09/12/2022	3.701.761	-2,76%	14,39	14,335	14,55	14,43
08/12/2022	2.435.188	-2,43%	15,03	14,80	15,045	14,84
07/12/2022	2.294.477	0,26%	15,21	15,1247	15,29	15,21
06/12/2022	9.677.290	-0,53%	15,35	15,00	15,39	15,17
05/12/2022	10.230.245	-0,59%	15,38	15,22	15,465	15,25
02/12/2022	9.311.705	-2,23%	15,38	15,2992	15,46	15,37
01/12/2022	10.278.818	0,64%	15,14	15,61	15,87	15,72
30/11/2022	12.725.079	2,70%	15,14	15,2549	15,625	15,62
29/11/2022	10.040.423	1,13%	15,14	15,08	15,29	15,21
28/11/2022	7.332.240	-1,28%	15,14	15,01	15,22	15,015
25/11/2022	4.415.938	0,73%	15,09	15,09	15,25	15,15
24/11/2022	7.997.028	-0,99%	15,03	14,905	15,08	15,04
23/11/2022	7.997.028	-0,99%	15,03	14,905	15,08	15,04
22/11/2022	7.652.405	1,88%	15,03	15,01	15,20	15,19
21/11/2022	7.662.541	-0,13%	13,75	14,79	14,9584	14,91
18/11/2022	9.673.061	0,48%	13,75	14,775	14,97	14,82
17/11/2022	12.033.493	0,07%	13,75	14,52	14,7799	14,75
16/11/2022	15.354.586	-0,27%	13,75	14,71	14,88	14,83
15/11/2022	13.422.697	1,12%	13,75	14,67	15,16	14,865
14/11/2022	3.044.862	-1,00%	13,75	14,785	15,0102	14,80
11/11/2022	3.411.401	2,84%	13,75	14,52	14,945	14,87
10/11/2022	3.160.755	6,40%	13,75	14,13	14,45	14,46
09/11/2022	3.196.321	-1,88%	13,75	13,5816	13,829	13,59
08/11/2022	3.960.969	0,00%	13,75	13,6531	13,85	13,80
07/11/2022	2.766.680	1,96%	13,75	13,615	14,10	13,795
04/11/2022	4.901.000	4,84%	13,41	13,25	13,605	13,535
03/11/2022	5.627.518	-3,73%	13,41	12,795	13,055	12,91
02/11/2022	4.035.555	-2,99%	13,41	13,315	13,795	13,30
01/11/2022	4.084.683	1,63%	13,41	13,525	13,87	13,73
31/10/2022	2.885.383	-0,37%	13,41	13,365	13,56	13,52
28/10/2022	2.253.922	0,11%	13,41	13,395	13,59	13,585
27/10/2022	2.627.362	-0,81%	13,33	13,52	13,725	13,55
26/10/2022	2.360.500	1,79%	13,33	13,505	13,7793	13,62
25/10/2022	2.739.064	0,22%	13,33	13,32	13,525	13,44
24/10/2022	3.345.319	1,98%	13,28	13,185	13,4478	13,41
21/10/2022	2.468.926	1,09%	12,82	12,60	13,04	13,03
20/10/2022	2.477.472	2,12%	12,82	12,70	13,015	12,765
19/10/2022	2.927.954	-2,54%	12,78	12,53	12,84	12,66
18/10/2022	4.488.718	2,71%	13,07	12,7526	13,08	12,91
17/10/2022	3.140.902	3,80%	12,34	12,4819	12,635	12,57
14/10/2022	3.243.818	-1,63%	12,34	12,08	12,40	12,10
13/10/2022	3.423.038	1,49%	11,76	11,572	12,3499	12,30
12/10/2022	2.922.536	-0,38%	11,76	11,735	11,915	11,77
11/10/2022	3.483.434	-4,30%	11,76	11,655	12,075	11,81
10/10/2022	3.753.042	-0,55%	12,01	11,7542	12,03	11,86
07/10/2022	3.794.880	-3,31%	12,115	11,85	12,14	11,99
06/10/2022	3.262.090	-4,55%	12,39	12,26	12,445	12,285
05/10/2022	3.220.127	-2,56%	12,36	12,1932	12,619	12,55
04/10/2022	3.352.563	5,66%	12,63	12,63	12,935	12,88
03/10/2022	4.982.087	3,29%	12,09	11,93	12,38	12,23
30/09/2022	5.494.940	-1,21%	11,785	11,7712	12,06	11,84
29/09/2022	3.728.136	-4,65%	12,42	11,73	12,05	11,995
28/09/2022	3.977.535	2,11%	12,42	12,145	12,65	12,58
27/09/2022	4.275.861	0,57%	12,42	12,155	12,50	12,31
26/09/2022	4.410.793	0,66%	12,28	12,1708	12,53	12,24
23/09/2022	5.023.389	-4,85%	13,15	11,995	12,335	12,16
22/09/2022	4.047.787	-1,69%	13,15	12,7407	13,025	12,78
21/09/2022	3.958.412	-0,99%	13,15	12,99	13,38	13,00
20/09/2022	4.305.466	-3,53%	13,31	13,045	13,33	13,13
19/09/2022	3.815.815	1,19%	13,22	13,20	13,64	13,625
16/09/2022	4.493.729	-0,55%	13,44	13,365	13,56	13,47
15/09/2022	3.370.040	-0,55%	13,54	13,505	13,78	13,54
14/09/2022	2.265.657	1,53%	13,57	13,45	13,73	13,62
13/09/2022	3.105.050	-3,77%	13,84	13,375	13,84	13,41
12/09/2022	3.588.445	3,96%	13,84	13,795	13,98	13,93
09/09/2022	2.920.636	2,43%	13,315	13,30	13,43	13,47
08/09/2022	2.254.442	0,00%	12,87	12,83	13,09	13,24
07/09/2022	2.339.753	3,36%	12,79	12,77	13,25	13,23
06/09/2022	4.441.099	-2,07%	13,46	12,695	12,93	12,80
05/09/2022	5.255.726	-2,07%	13,46	13,0105	13,565	13,00
02/09/2022	5.255.726	-2,07%	13,46	13,0105	13,565	13,00
01/09/2022	3.499.101	-1,04%	13,18	12,995	13,285	13,27
31/08/2022	2.623.485	-1,62%	13,49	13,355	13,54	13,40
30/08/2022	1.759.772	-1,27%	13,86	13,5106	13,88	13,63
29/08/2022	1.901.194	1,51%	13,72	13,69	13,905	13,81
26/08/2022	2.244.452	-4,09%	13,885	13,60	14,20	13,61
25/08/2022	1.456.381	0,85%	13,885	13,935	14,19	14,18
24/08/2022	1.324.586	0,39%	13,885	13,86	14,18	14,065
23/08/2022	1.883.222	2,49%	13,89	13,87	14,1085	14,01
22/08/2022	2.240.179	-5,99%	13,83	13,6415	13,85	13,66
19/08/2022	1.644.535	-3,58%	14,66	14,48	14,69	14,53
18/08/2022	862.581	0,57%	15,01	14,95	15,11	15,08
17/08/2022	1.399.894	-1,90%	14,99	14,8313	15,09	14,99
16/08/2022	1.447.830	0,03%	15,27	15,0799	15,295	15,275
15/08/2022	1.173.644	-1,01%	15,27	15,00	15,30	15,27
12/08/2022	1.638.080	1,61%	15,27	15,20	15,43	15,45