Stellantis NV (STLAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.841.001	-0,88%	13,36	13,27	13,406	13,27
29/12/2022	2.322.993	2,12%	13,102	13,052	13,42	13,388
28/12/2022	1.625.982	-0,30%	13,182	13,068	13,226	13,11
27/12/2022	1.453.673	-0,29%	13,304	13,13	13,332	13,15
23/12/2022	2.401.889	0,61%	13,114	13,062	13,25	13,188
22/12/2022	3.973.259	-3,22%	13,60	13,062	13,622	13,108
21/12/2022	2.546.617	2,25%	13,326	13,282	13,548	13,544
20/12/2022	3.969.932	-1,71%	13,282	13,172	13,324	13,246
19/12/2022	2.556.279	0,84%	13,414	13,378	13,54	13,476
16/12/2022	3.337.682	-1,29%	13,516	13,332	13,60	13,364
15/12/2022	4.619.701	-2,53%	13,80	13,456	13,85	13,538
14/12/2022	3.551.765	0,64%	13,804	13,778	13,95	13,89
13/12/2022	3.824.947	0,23%	13,836	13,62	14,106	13,802
12/12/2022	4.445.447	0,03%	13,68	13,62	13,914	13,77
09/12/2022	6.476.743	-2,22%	14,10	13,568	14,156	13,766
08/12/2022	4.982.397	-2,55%	14,43	14,078	14,448	14,078
07/12/2022	2.998.394	-0,08%	14,492	14,406	14,618	14,446
06/12/2022	2.578.724	-1,36%	14,60	14,408	14,67	14,458
05/12/2022	4.115.830	0,40%	14,60	14,476	14,666	14,658
02/12/2022	4.327.417	-2,05%	14,906	14,462	14,906	14,60
01/12/2022	3.443.896	0,15%	14,98	14,842	15,074	14,906
30/11/2022	4.001.759	1,24%	14,78	14,70	14,928	14,884
29/11/2022	2.959.566	1,03%	14,62	14,388	14,756	14,702
28/11/2022	2.581.344	-0,66%	14,57	14,47	14,638	14,552
25/11/2022	1.728.180	-0,01%	14,664	14,504	14,678	14,648
24/11/2022	2.304.568	1,16%	14,52	14,506	14,696	14,65
23/11/2022	2.239.671	-1,40%	14,706	14,45	14,732	14,482
22/11/2022	2.817.120	0,98%	14,496	14,392	14,736	14,688
21/11/2022	3.401.813	1,01%	14,40	14,36	14,55	14,546
18/11/2022	3.060.374	2,01%	14,23	14,194	14,40	14,40
17/11/2022	3.550.296	-0,86%	14,336	14,008	14,384	14,116
16/11/2022	5.248.901	-2,01%	14,47	14,154	14,50	14,238
15/11/2022	3.424.177	0,95%	14,50	14,394	14,604	14,53
14/11/2022	4.453.546	1,15%	14,278	14,252	14,532	14,394
11/11/2022	4.901.974	0,44%	14,29	14,124	14,394	14,23
10/11/2022	5.795.361	3,39%	13,656	13,60	14,196	14,168
09/11/2022	2.978.200	0,06%	13,714	13,558	13,77	13,704
08/11/2022	3.258.556	-0,52%	13,67	13,54	13,752	13,696
07/11/2022	3.373.360	1,49%	13,596	13,44	13,782	13,768
04/11/2022	4.860.991	2,09%	13,208	13,196	13,682	13,566
03/11/2022	5.072.968	-3,06%	13,574	13,092	13,59	13,288
02/11/2022	3.304.617	-0,65%	13,946	13,694	14,026	13,708
01/11/2022	2.887.202	1,13%	13,732	13,70	14,068	13,798
31/10/2022	2.308.973	0,68%	13,618	13,438	13,716	13,644
28/10/2022	2.547.404	-0,50%	13,476	13,326	13,57	13,552
27/10/2022	3.065.236	-0,22%	13,638	13,426	13,686	13,62
26/10/2022	2.562.831	0,87%	13,496	13,40	13,686	13,65
25/10/2022	2.486.837	0,49%	13,61	13,25	13,63	13,532
24/10/2022	3.467.689	2,98%	13,21	13,106	13,594	13,466
21/10/2022	3.605.856	-0,70%	13,088	12,838	13,104	13,076
20/10/2022	2.951.062	1,53%	12,956	12,854	13,236	13,168
19/10/2022	1.948.041	-0,34%	13,138	12,968	13,19	12,97
18/10/2022	3.023.109	1,51%	13,00	12,934	13,294	13,014
17/10/2022	3.201.578	2,79%	12,64	12,46	12,892	12,82
14/10/2022	3.056.197	-0,13%	12,646	12,416	12,706	12,472
13/10/2022	3.758.976	2,43%	12,14	11,986	12,512	12,488
12/10/2022	3.068.382	-0,80%	12,25	11,952	12,29	12,192
11/10/2022	3.239.604	0,90%	12,122	11,868	12,294	12,29
10/10/2022	2.567.648	-0,98%	12,16	12,10	12,41	12,18
07/10/2022	2.197.166	-1,79%	12,482	12,24	12,63	12,30
06/10/2022	2.557.781	-0,60%	12,724	12,482	12,808	12,524
05/10/2022	3.657.745	-2,49%	12,808	12,388	12,84	12,60
04/10/2022	3.796.025	3,33%	12,80	12,69	12,942	12,922
03/10/2022	3.842.388	1,87%	12,124	11,97	12,506	12,506
30/09/2022	3.526.880	0,49%	12,272	12,054	12,424	12,276
29/09/2022	5.462.469	-4,74%	12,844	12,056	12,92	12,216
28/09/2022	3.542.973	-0,11%	12,67	12,47	12,884	12,824
27/09/2022	3.203.283	0,85%	12,892	12,744	13,042	12,838
26/09/2022	4.568.817	2,00%	12,40	12,398	12,954	12,73
23/09/2022	5.602.778	-3,99%	12,998	12,354	12,998	12,48
22/09/2022	3.975.434	-2,43%	13,06	12,978	13,314	12,998
21/09/2022	3.265.856	1,02%	13,10	12,954	13,322	13,322
20/09/2022	5.022.838	-2,47%	13,592	13,13	13,71	13,188
19/09/2022	2.459.992	0,99%	13,452	13,238	13,602	13,522
16/09/2022	8.031.645	-2,25%	13,422	13,294	13,578	13,39
15/09/2022	2.057.741	0,22%	13,582	13,558	13,772	13,698
14/09/2022	2.316.862	0,80%	13,398	13,356	13,72	13,668
13/09/2022	3.020.820	-1,27%	13,788	13,538	13,94	13,56
12/09/2022	2.648.527	3,31%	13,482	13,478	13,778	13,734
09/09/2022	3.255.436	1,31%	13,22	13,164	13,504	13,294
08/09/2022	2.848.960	-0,06%	13,188	12,866	13,232	13,122
07/09/2022	3.323.130	1,03%	12,888	12,868	13,13	13,13
06/09/2022	3.495.150	1,40%	12,874	12,78	13,05	12,996
05/09/2022	4.071.477	-4,86%	13,164	12,816	13,192	12,816
02/09/2022	4.067.376	2,62%	13,30	13,138	13,52	13,47
01/09/2022	4.070.807	-1,58%	13,164	13,08	13,26	13,126
31/08/2022	3.833.002	-2,11%	13,696	13,336	13,794	13,336
30/08/2022	3.614.472	-0,93%	13,872	13,526	13,97	13,624
29/08/2022	2.715.114	0,06%	13,64	13,492	13,82	13,752
26/08/2022	3.167.109	-2,48%	14,20	13,68	14,338	13,744
25/08/2022	3.217.778	-0,56%	14,254	13,956	14,31	14,094
24/08/2022	2.692.891	1,00%	14,05	13,80	14,196	14,174
23/08/2022	3.402.823	1,27%	13,624	13,51	14,116	14,034
22/08/2022	4.531.067	-4,02%	14,35	13,716	14,378	13,858
19/08/2022	2.734.965	-2,94%	14,82	14,418	14,846	14,438
18/08/2022	1.777.938	1,16%	14,706	14,694	14,944	14,876
17/08/2022	3.301.952	-1,32%	14,99	14,642	15,104	14,706
16/08/2022	2.161.362	-0,12%	14,942	14,80	14,998	14,902
15/08/2022	1.634.548	0,53%	14,934	14,642	14,95	14,92
12/08/2022	2.125.614	1,10%	14,75	14,696	14,924	14,842