Stellantis NV (STLAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	2.009.884	0,45%	24,055	23,875	24,435	24,36
27-02-2024	1.859.063	-0,19%	24,11	24,095	24,365	24,25
26-02-2024	2.236.034	-1,24%	24,60	24,03	24,705	24,295
23-02-2024	2.114.626	1,57%	24,22	24,20	24,685	24,60
22-02-2024	3.909.938	2,87%	23,90	23,72	24,535	24,22
21-02-2024	2.148.033	0,64%	23,52	23,405	23,665	23,545
20-02-2024	2.569.815	-0,93%	23,685	23,27	23,76	23,395
19-02-2024	2.247.257	-0,63%	23,72	23,605	23,91	23,615
16-02-2024	3.583.100	-0,42%	24,20	23,755	24,42	23,765
15-02-2024	6.214.119	5,79%	22,82	22,66	23,91	23,865
14-02-2024	2.082.057	0,74%	22,375	22,305	22,56	22,56
13-02-2024	2.098.414	-1,06%	22,68	22,355	22,81	22,395
12-02-2024	2.721.133	0,82%	22,50	22,45	22,805	22,635
09-02-2024	2.234.739	1,45%	22,30	22,155	22,56	22,45
08-02-2024	3.108.356	2,12%	21,875	21,83	22,31	22,13
07-02-2024	2.590.276	1,12%	21,52	21,49	22,085	21,67
06-02-2024	2.387.181	1,71%	21,125	21,12	21,43	21,43
05-02-2024	2.458.643	-0,78%	21,30	20,835	21,445	21,07
02-02-2024	2.362.242	2,29%	20,97	20,915	21,41	21,235
01-02-2024	2.802.507	1,32%	20,35	20,335	20,88	20,76
31-01-2024	2.119.524	1,34%	20,265	20,195	20,55	20,49
30-01-2024	3.838.011	3,84%	19,578	19,404	20,35	20,22
29-01-2024	1.943.198	-0,25%	19,518	19,29	19,566	19,472
26-01-2024	1.857.989	0,47%	19,404	19,34	19,612	19,52
25-01-2024	2.140.493	-0,60%	19,344	19,15	19,46	19,428
24-01-2024	2.775.202	-0,07%	19,662	19,304	19,662	19,546
23-01-2024	1.867.864	-0,65%	19,736	19,236	19,762	19,56
22-01-2024	2.114.466	0,08%	19,894	19,644	20,02	19,688
19-01-2024	2.143.052	-0,79%	19,924	19,624	19,986	19,672
18-01-2024	2.002.854	0,98%	19,644	19,494	19,936	19,828
17-01-2024	2.400.923	-1,39%	19,742	19,522	19,75	19,636
16-01-2024	2.734.654	-1,18%	19,99	19,646	19,99	19,912
15-01-2024	1.836.818	-1,49%	20,41	20,12	20,41	20,15
12-01-2024	1.918.641	-0,78%	20,725	20,385	20,795	20,455
11-01-2024	2.221.379	-0,79%	20,90	20,615	21,275	20,615
10-01-2024	1.789.683	1,05%	20,50	20,50	20,845	20,78
09-01-2024	1.336.240	-0,46%	20,74	20,445	20,745	20,565
08-01-2024	1.740.300	0,78%	20,44	20,24	20,66	20,66
05-01-2024	1.273.247	0,34%	20,36	20,215	20,655	20,50
04-01-2024	2.252.751	-0,12%	20,47	20,29	20,565	20,43
03-01-2024	2.936.719	-3,38%	21,16	20,32	21,20	20,455
02-01-2024	1.673.187	0,12%	21,265	20,88	21,495	21,17
29-12-2023	913.669	-0,17%	21,205	21,11	21,285	21,145
28-12-2023	887.065	-0,26%	21,35	21,145	21,38	21,18
27-12-2023	1.013.010	0,12%	21,30	21,17	21,33	21,235
26-12-2023	1.201.307	-0,07%	21,205	21,175	21,365	21,21
22-12-2023	1.201.307	-0,07%	21,205	21,175	21,365	21,21
21-12-2023	1.584.947	0,02%	21,05	20,96	21,24	21,225
20-12-2023	1.505.619	-0,31%	21,34	21,075	21,405	21,22
19-12-2023	1.748.819	-1,00%	21,50	20,97	21,50	21,285
18-12-2023	1.713.311	-0,14%	21,48	21,31	21,625	21,50
15-12-2023	3.145.074	1,32%	21,40	21,395	21,89	21,53
14-12-2023	2.883.812	1,63%	21,15	21,065	21,35	21,25
13-12-2023	1.554.118	-0,31%	20,945	20,905	21,24	20,91
12-12-2023	1.779.870	-0,17%	21,00	20,96	21,22	20,975
11-12-2023	1.984.763	-0,02%	21,025	20,895	21,075	21,01
08-12-2023	2.727.255	0,45%	20,805	20,69	21,105	21,015
07-12-2023	2.518.930	-0,57%	20,995	20,78	21,195	20,92
06-12-2023	3.343.277	2,86%	20,50	20,50	21,21	21,04
05-12-2023	2.172.900	0,76%	20,125	20,105	20,455	20,455
04-12-2023	1.841.654	1,05%	20,08	20,03	20,345	20,30
01-12-2023	2.309.318	0,92%	19,992	19,81	20,12	20,09
30-11-2023	3.716.038	1,06%	19,80	19,79	20,165	19,906
29-11-2023	5.127.660	5,20%	18,784	18,784	19,82	19,698
28-11-2023	1.338.998	-0,05%	18,64	18,574	18,724	18,724
27-11-2023	1.297.621	-0,32%	18,782	18,538	18,814	18,734
24-11-2023	1.443.939	0,64%	18,698	18,532	18,834	18,794
23-11-2023	1.089.770	0,64%	18,614	18,592	18,81	18,674
22-11-2023	1.542.409	0,13%	18,60	18,556	18,734	18,556
21-11-2023	1.353.814	-1,90%	18,79	18,51	18,914	18,532
20-11-2023	2.023.249	2,33%	18,614	18,504	18,898	18,89
17-11-2023	2.563.634	-0,22%	18,418	18,37	18,62	18,46
16-11-2023	2.025.749	-2,00%	18,80	18,50	18,938	18,50
15-11-2023	1.648.746	1,06%	18,714	18,654	18,90	18,878
14-11-2023	2.667.689	1,95%	18,402	18,322	18,726	18,68
13-11-2023	1.698.909	1,85%	18,078	18,048	18,322	18,322
10-11-2023	2.027.480	-0,81%	17,954	17,782	18,042	17,99
09-11-2023	1.784.708	-1,00%	18,278	18,108	18,318	18,136
08-11-2023	1.276.853	1,27%	18,022	17,978	18,46	18,32
07-11-2023	1.832.825	-1,34%	18,114	18,016	18,40	18,09
06-11-2023	2.109.031	-1,94%	18,684	18,316	18,70	18,336
03-11-2023	2.871.913	1,92%	18,48	18,47	18,756	18,698
02-11-2023	2.885.309	2,31%	18,04	17,992	18,494	18,346
01-11-2023	2.707.548	1,84%	17,99	17,636	18,054	17,932
31-10-2023	4.039.301	3,30%	17,186	16,896	17,71	17,608
30-10-2023	3.986.539	-1,61%	17,46	16,834	17,52	17,046
27-10-2023	4.246.868	-1,93%	17,748	17,094	17,934	17,324
26-10-2023	2.522.036	-0,70%	17,788	17,39	17,82	17,664
25-10-2023	2.490.075	0,38%	17,676	17,562	17,87	17,788
24-10-2023	2.865.221	-1,68%	17,854	17,638	17,888	17,72
23-10-2023	2.626.840	2,11%	17,79	17,666	18,044	18,022
20-10-2023	3.233.847	-2,50%	17,98	17,612	17,99	17,65
19-10-2023	4.492.884	-3,60%	18,552	17,974	18,572	18,102
18-10-2023	2.160.289	-0,55%	18,896	18,718	19,174	18,778
17-10-2023	1.295.718	1,03%	18,664	18,606	18,894	18,882
16-10-2023	2.295.374	-0,69%	18,80	18,44	18,958	18,69
13-10-2023	3.432.277	-0,55%	18,798	18,75	19,154	18,82
12-10-2023	3.107.045	-0,03%	19,11	18,838	19,204	18,924
11-10-2023	4.403.940	2,17%	18,50	18,476	19,204	18,93
10-10-2023	3.611.435	2,92%	18,16	18,16	18,628	18,528