Star Peak Energy Transition Corp (STEM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/02/2024 |
3.241.619 |
7,03%
|
2,73
|
2,585
|
2,84
|
2,74
|
| 27/02/2024 |
7.371.831 |
-4,12%
|
2,73
|
2,49
|
2,77
|
2,56
|
| 26/02/2024 |
2.288.718 |
0,38%
|
2,84
|
2,59
|
2,82
|
2,68
|
| 23/02/2024 |
1.548.122 |
-1,48%
|
2,84
|
2,60
|
2,77
|
2,67
|
| 22/02/2024 |
2.462.352 |
-3,90%
|
2,84
|
2,64
|
2,88
|
2,71
|
| 21/02/2024 |
1.086.051 |
-3,09%
|
2,84
|
2,83
|
2,92
|
2,82
|
| 20/02/2024 |
1.699.547 |
-6,07%
|
3,06
|
2,88
|
3,1015
|
2,94
|
| 19/02/2024 |
748.330 |
0,00%
|
3,24
|
3,12
|
3,285
|
3,13
|
| 16/02/2024 |
748.330 |
-6,01%
|
3,24
|
3,12
|
3,285
|
3,13
|
| 15/02/2024 |
1.236.291 |
1,20%
|
3,43
|
3,24
|
3,4561
|
3,37
|
| 14/02/2024 |
1.032.720 |
9,02%
|
3,15
|
3,10
|
3,345
|
3,325
|
| 13/02/2024 |
1.252.429 |
-11,59%
|
3,15
|
3,00
|
3,266
|
3,05
|
| 12/02/2024 |
1.836.390 |
3,29%
|
3,33
|
3,32
|
3,64
|
3,45
|
| 09/02/2024 |
1.096.216 |
5,36%
|
3,04
|
3,1815
|
3,375
|
3,34
|
| 08/02/2024 |
1.234.162 |
3,26%
|
3,04
|
3,02
|
3,21
|
3,17
|
| 07/02/2024 |
1.108.011 |
0,82%
|
3,17
|
2,95
|
3,175
|
3,075
|
| 06/02/2024 |
1.545.916 |
8,93%
|
2,77
|
2,73
|
3,06
|
3,05
|
| 05/02/2024 |
1.693.017 |
-6,36%
|
2,84
|
2,69
|
2,89
|
2,80
|
| 02/02/2024 |
1.268.621 |
-2,92%
|
3,05
|
2,84
|
3,02
|
2,99
|
| 01/02/2024 |
1.739.210 |
3,38%
|
3,05
|
2,945
|
3,27
|
3,06
|
| 31/01/2024 |
1.768.221 |
-3,27%
|
3,05
|
2,955
|
3,33
|
2,96
|
| 30/01/2024 |
1.133.099 |
-8,93%
|
3,30
|
3,06
|
3,30
|
3,06
|
| 29/01/2024 |
1.349.550 |
7,01%
|
3,14
|
3,025
|
3,36
|
3,36
|
| 26/01/2024 |
938.809 |
-3,39%
|
3,28
|
3,13
|
3,3506
|
3,14
|
| 25/01/2024 |
1.275.622 |
3,83%
|
3,22
|
3,0975
|
3,28
|
3,25
|
| 24/01/2024 |
1.527.403 |
-5,14%
|
3,35
|
3,10
|
3,52
|
3,14
|
| 23/01/2024 |
1.947.796 |
5,08%
|
3,35
|
3,23
|
3,42
|
3,31
|
| 22/01/2024 |
1.934.981 |
12,10%
|
2,88
|
2,855
|
3,15
|
3,15
|
| 19/01/2024 |
1.636.893 |
2,18%
|
2,75
|
2,63
|
2,81
|
2,81
|
| 18/01/2024 |
1.781.150 |
-1,79%
|
2,84
|
2,6611
|
2,87
|
2,75
|
| 17/01/2024 |
2.355.687 |
1,36%
|
2,71
|
2,70
|
2,8691
|
2,7975
|
| 16/01/2024 |
4.584.692 |
-16,36%
|
3,63
|
2,72
|
3,24
|
2,76
|
| 15/01/2024 |
1.598.146 |
-7,04%
|
3,63
|
3,29
|
3,71
|
3,30
|
| 12/01/2024 |
1.598.146 |
-7,04%
|
3,63
|
3,29
|
3,71
|
3,30
|
| 11/01/2024 |
2.320.036 |
-1,66%
|
3,51
|
3,25
|
3,54
|
3,55
|
| 10/01/2024 |
1.062.760 |
-2,17%
|
3,68
|
3,45
|
3,74
|
3,61
|
| 09/01/2024 |
1.125.652 |
0,27%
|
3,56
|
3,55
|
3,795
|
3,70
|
| 08/01/2024 |
1.782.624 |
5,70%
|
3,50
|
3,35
|
3,705
|
3,71
|
| 05/01/2024 |
1.599.667 |
-1,68%
|
3,45
|
3,44
|
3,79
|
3,51
|
| 04/01/2024 |
1.160.357 |
2,59%
|
3,45
|
3,34
|
3,60
|
3,57
|
| 03/01/2024 |
1.863.521 |
-6,95%
|
3,68
|
3,41
|
3,68
|
3,48
|
| 02/01/2024 |
1.077.795 |
-3,61%
|
3,81
|
3,71
|
3,995
|
3,74
|
| 29/12/2023 |
1.824.582 |
-2,51%
|
3,92
|
3,7947
|
4,0001
|
3,88
|
| 28/12/2023 |
1.311.608 |
-1,24%
|
3,98
|
3,90
|
4,1193
|
3,98
|
| 27/12/2023 |
1.580.443 |
-1,95%
|
4,11
|
3,965
|
4,15
|
4,03
|
| 26/12/2023 |
1.501.302 |
3,27%
|
4,035
|
3,9913
|
4,28
|
4,11
|
| 22/12/2023 |
2.000.911 |
0,25%
|
4,00
|
3,89
|
4,06
|
3,99
|
| 21/12/2023 |
1.153.601 |
7,14%
|
4,05
|
3,7702
|
3,99
|
3,975
|
| 20/12/2023 |
2.064.131 |
-9,95%
|
4,05
|
3,70
|
4,08
|
3,71
|
| 19/12/2023 |
1.609.931 |
5,10%
|
4,10
|
3,99
|
4,26
|
4,12
|
| 18/12/2023 |
1.534.543 |
-4,39%
|
4,10
|
3,87
|
4,17
|
3,92
|
| 15/12/2023 |
2.744.080 |
-0,24%
|
4,13
|
3,99
|
4,30
|
4,10
|
| 14/12/2023 |
4.420.837 |
13,85%
|
3,12
|
3,81
|
4,2864
|
4,11
|
| 13/12/2023 |
2.207.275 |
12,77%
|
3,12
|
3,05
|
3,62
|
3,62
|
| 12/12/2023 |
1.478.190 |
-4,46%
|
3,50
|
3,14
|
3,36
|
3,21
|
| 11/12/2023 |
1.309.841 |
-2,89%
|
3,50
|
3,24
|
3,46
|
3,36
|
| 08/12/2023 |
2.200.637 |
3,90%
|
3,31
|
3,18
|
3,48
|
3,46
|
| 07/12/2023 |
1.648.143 |
7,07%
|
3,15
|
3,125
|
3,395
|
3,33
|
| 06/12/2023 |
2.275.566 |
-6,04%
|
3,38
|
3,11
|
3,42
|
3,11
|
| 05/12/2023 |
1.972.559 |
-8,56%
|
3,63
|
3,28
|
3,56
|
3,31
|
| 04/12/2023 |
3.465.956 |
9,70%
|
2,71
|
3,25
|
3,68
|
3,62
|
| 01/12/2023 |
2.580.311 |
14,63%
|
2,71
|
2,78
|
3,29
|
3,29
|
| 30/11/2023 |
1.590.284 |
2,87%
|
2,71
|
2,705
|
2,99
|
2,87
|
| 29/11/2023 |
3.207.199 |
7,31%
|
2,71
|
2,71
|
2,9889
|
2,79
|
| 28/11/2023 |
2.197.180 |
7,50%
|
2,43
|
2,33
|
2,62
|
2,58
|
| 27/11/2023 |
2.361.100 |
-7,31%
|
2,60
|
2,40
|
2,60
|
2,41
|
| 24/11/2023 |
624.306 |
-1,51%
|
2,97
|
2,60
|
2,695
|
2,6199
|
| 23/11/2023 |
1.404.350 |
1,14%
|
2,97
|
2,64
|
2,725
|
2,67
|
| 22/11/2023 |
1.401.063 |
0,76%
|
2,97
|
2,64
|
2,725
|
2,66
|
| 21/11/2023 |
3.486.410 |
-9,31%
|
2,97
|
2,61
|
2,855
|
2,63
|
| 20/11/2023 |
2.290.789 |
-2,69%
|
2,97
|
2,83
|
3,06
|
2,90
|
| 17/11/2023 |
1.564.441 |
2,76%
|
2,97
|
2,8001
|
2,98
|
2,98
|
| 16/11/2023 |
2.280.879 |
-10,49%
|
3,18
|
2,87
|
3,18
|
2,90
|
| 15/11/2023 |
2.285.538 |
6,23%
|
2,79
|
3,08
|
3,345
|
3,24
|
| 14/11/2023 |
2.499.621 |
14,07%
|
2,79
|
2,73
|
3,09
|
3,00
|
| 13/11/2023 |
3.478.938 |
-7,07%
|
2,80
|
2,5301
|
2,8197
|
2,63
|
| 10/11/2023 |
2.912.871 |
-8,68%
|
3,08
|
2,82
|
3,10
|
2,84
|
| 09/11/2023 |
1.528.548 |
-4,88%
|
3,48
|
3,09
|
3,405
|
3,12
|
| 08/11/2023 |
1.510.259 |
-5,75%
|
3,48
|
3,28
|
3,48
|
3,28
|
| 07/11/2023 |
1.646.867 |
0,00%
|
3,685
|
3,37
|
3,54
|
3,41
|
| 06/11/2023 |
2.325.909 |
-7,38%
|
3,685
|
3,29
|
3,76
|
3,3992
|
| 03/11/2023 |
4.506.705 |
4,26%
|
3,39
|
3,29
|
3,845
|
3,67
|
| 02/11/2023 |
2.764.204 |
6,34%
|
3,34
|
3,41
|
3,62
|
3,52
|
| 01/11/2023 |
1.331.605 |
-2,07%
|
3,34
|
3,165
|
3,365
|
3,31
|
| 31/10/2023 |
1.334.147 |
7,12%
|
3,23
|
3,15
|
3,40
|
3,385
|
| 30/10/2023 |
1.589.348 |
3,95%
|
3,13
|
3,03
|
3,245
|
3,16
|
| 27/10/2023 |
1.383.622 |
-6,94%
|
3,35
|
3,00
|
3,35
|
3,015
|
| 26/10/2023 |
1.862.666 |
2,21%
|
3,23
|
3,11
|
3,38
|
3,24
|
| 25/10/2023 |
1.479.477 |
-4,52%
|
3,45
|
3,16
|
3,32
|
3,17
|
| 24/10/2023 |
1.943.076 |
-1,63%
|
3,45
|
3,30
|
3,58
|
3,325
|
| 23/10/2023 |
1.484.374 |
0,60%
|
3,37
|
3,1803
|
3,53
|
3,38
|
| 20/10/2023 |
2.308.307 |
-8,70%
|
3,75
|
3,34
|
3,63
|
3,36
|
| 19/10/2023 |
1.009.802 |
-2,65%
|
3,97
|
3,665
|
3,88
|
3,68
|
| 18/10/2023 |
1.573.674 |
-6,44%
|
3,97
|
3,70
|
4,07
|
3,78
|
| 17/10/2023 |
1.864.834 |
4,94%
|
3,79
|
3,78
|
4,07
|
4,04
|
| 16/10/2023 |
983.163 |
0,52%
|
3,97
|
3,79
|
4,049
|
3,85
|
| 13/10/2023 |
1.108.873 |
-2,79%
|
4,14
|
3,80
|
4,049
|
3,83
|
| 12/10/2023 |
1.148.366 |
-4,60%
|
4,20
|
3,93
|
4,20
|
3,94
|
| 11/10/2023 |
1.233.548 |
-0,24%
|
4,20
|
4,003
|
4,30
|
4,13
|
| 10/10/2023 |
1.774.176 |
10,99%
|
3,73
|
3,57
|
4,15
|
4,14
|
Por favor leia o