Star Peak Energy Transition Corp (STEM)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
1.961.558 |
-5,08%
|
3,80
|
3,57
|
3,94
|
3,74
|
06/10/2023 |
1.877.696 |
6,20%
|
3,61
|
3,59
|
4,03
|
3,94
|
05/10/2023 |
1.718.752 |
-0,54%
|
3,70
|
3,54
|
3,855
|
3,71
|
04/10/2023 |
2.354.141 |
1,08%
|
3,70
|
3,50
|
3,795
|
3,73
|
03/10/2023 |
2.469.190 |
-3,37%
|
4,21
|
3,65
|
3,85
|
3,73
|
02/10/2023 |
3.098.704 |
-8,96%
|
4,09
|
3,83
|
4,41
|
3,86
|
29/09/2023 |
1.682.864 |
1,44%
|
4,09
|
4,16
|
4,41
|
4,24
|
28/09/2023 |
2.404.730 |
2,96%
|
4,22
|
3,91
|
4,21
|
4,18
|
27/09/2023 |
1.745.863 |
-0,73%
|
4,22
|
3,95
|
4,24
|
4,06
|
26/09/2023 |
1.606.536 |
-2,85%
|
4,27
|
4,02
|
4,35
|
4,09
|
25/09/2023 |
1.554.643 |
-2,77%
|
4,58
|
4,095
|
4,3382
|
4,21
|
22/09/2023 |
1.508.737 |
-1,92%
|
4,58
|
4,27
|
4,62
|
4,335
|
21/09/2023 |
1.538.421 |
-6,55%
|
4,64
|
4,41
|
4,715
|
4,42
|
20/09/2023 |
1.467.300 |
-4,83%
|
4,98
|
4,675
|
5,1499
|
4,73
|
19/09/2023 |
1.909.842 |
10,69%
|
4,82
|
4,64
|
5,07
|
4,97
|
18/09/2023 |
1.148.680 |
-6,85%
|
4,82
|
4,49
|
4,84
|
4,49
|
15/09/2023 |
1.137.889 |
-4,37%
|
4,99
|
4,755
|
5,04
|
4,82
|
14/09/2023 |
2.029.309 |
7,27%
|
4,80
|
4,77
|
5,065
|
5,0418
|
13/09/2023 |
1.345.046 |
-5,59%
|
4,935
|
4,70
|
4,985
|
4,7298
|
12/09/2023 |
1.154.153 |
6,37%
|
4,67
|
4,64
|
5,04
|
5,01
|
11/09/2023 |
1.515.787 |
-1,46%
|
4,79
|
4,60
|
4,855
|
4,71
|
08/09/2023 |
1.790.258 |
-1,24%
|
4,785
|
4,70
|
4,855
|
4,78
|
07/09/2023 |
1.514.950 |
3,64%
|
4,785
|
4,46
|
4,855
|
4,84
|
06/09/2023 |
2.457.902 |
-6,79%
|
4,785
|
4,58
|
4,82
|
4,67
|
05/09/2023 |
1.523.889 |
-2,72%
|
5,095
|
4,98
|
5,16
|
5,01
|
04/09/2023 |
1.038.329 |
4,13%
|
5,22
|
5,11
|
5,37
|
5,30
|
01/09/2023 |
1.038.329 |
4,13%
|
5,22
|
5,11
|
5,37
|
5,30
|
31/08/2023 |
1.078.602 |
-3,23%
|
5,28
|
5,09
|
5,425
|
5,09
|
30/08/2023 |
1.719.827 |
-3,31%
|
5,08
|
5,175
|
5,41
|
5,26
|
29/08/2023 |
1.686.149 |
7,09%
|
5,095
|
5,01
|
5,48
|
5,44
|
28/08/2023 |
1.168.545 |
1,10%
|
4,95
|
4,95
|
5,235
|
5,075
|
25/08/2023 |
1.210.754 |
2,45%
|
4,95
|
4,8236
|
5,11
|
5,02
|
24/08/2023 |
1.629.161 |
-4,85%
|
5,20
|
4,88
|
5,20
|
4,90
|
23/08/2023 |
1.177.671 |
-0,19%
|
5,20
|
5,13
|
5,40
|
5,15
|
22/08/2023 |
1.558.995 |
-0,77%
|
5,30
|
5,03
|
5,41
|
5,16
|
21/08/2023 |
1.510.865 |
-6,05%
|
5,21
|
5,18
|
5,56
|
5,205
|
18/08/2023 |
1.369.685 |
2,21%
|
5,21
|
5,35
|
5,65
|
5,54
|
17/08/2023 |
1.701.682 |
-1,86%
|
5,59
|
5,35
|
5,68
|
5,4175
|
16/08/2023 |
2.256.929 |
-9,51%
|
6,20
|
5,50
|
6,119
|
5,52
|
15/08/2023 |
2.628.423 |
-3,02%
|
6,16
|
5,76
|
6,19
|
6,10
|
14/08/2023 |
949.209 |
-3,37%
|
6,62
|
6,14
|
6,495
|
6,30
|
11/08/2023 |
2.133.256 |
5,33%
|
6,62
|
6,03
|
6,5668
|
6,52
|
10/08/2023 |
1.674.799 |
-4,40%
|
6,62
|
6,145
|
6,70
|
6,195
|
09/08/2023 |
2.256.958 |
-5,29%
|
6,75
|
6,44
|
6,92
|
6,45
|
08/08/2023 |
2.389.458 |
8,27%
|
7,07
|
5,92
|
6,81
|
6,81
|
07/08/2023 |
3.497.456 |
-9,37%
|
7,07
|
6,181
|
6,90
|
6,29
|
04/08/2023 |
6.380.140 |
2,06%
|
6,465
|
6,80
|
7,78
|
6,94
|
03/08/2023 |
2.603.722 |
3,98%
|
6,465
|
6,42
|
6,98
|
6,80
|
02/08/2023 |
1.511.909 |
-3,04%
|
6,50
|
6,22
|
6,54
|
6,535
|
01/08/2023 |
1.147.153 |
-4,67%
|
6,965
|
6,725
|
7,0292
|
6,74
|
31/07/2023 |
1.876.735 |
6,80%
|
6,48
|
6,695
|
7,245
|
7,07
|
28/07/2023 |
2.694.708 |
3,93%
|
6,48
|
6,34
|
6,615
|
6,62
|
27/07/2023 |
2.312.075 |
-8,61%
|
7,04
|
6,34
|
7,13
|
6,37
|
26/07/2023 |
1.750.938 |
2,65%
|
6,68
|
6,67
|
7,00
|
6,97
|
25/07/2023 |
1.071.918 |
-0,29%
|
6,90
|
6,78
|
7,06
|
6,79
|
24/07/2023 |
1.240.837 |
-2,58%
|
6,99
|
6,77
|
7,20
|
6,81
|
21/07/2023 |
3.866.891 |
-3,46%
|
7,285
|
6,825
|
7,40
|
6,98
|
20/07/2023 |
1.950.941 |
-1,50%
|
7,235
|
7,18
|
7,51
|
7,23
|
19/07/2023 |
2.135.260 |
0,41%
|
7,06
|
7,2607
|
7,745
|
7,34
|
18/07/2023 |
2.906.756 |
4,43%
|
7,06
|
7,04
|
7,47
|
7,31
|
17/07/2023 |
2.567.835 |
6,22%
|
6,86
|
6,46
|
7,17
|
7,00
|
14/07/2023 |
2.266.598 |
-3,51%
|
6,86
|
6,48
|
6,97
|
6,59
|
13/07/2023 |
2.711.276 |
-0,15%
|
6,96
|
6,81
|
7,31
|
6,85
|
12/07/2023 |
3.530.063 |
6,69%
|
6,30
|
6,4616
|
7,01
|
6,86
|
11/07/2023 |
1.947.731 |
2,39%
|
6,30
|
6,13
|
6,51
|
6,43
|
10/07/2023 |
2.149.997 |
3,80%
|
6,045
|
5,85
|
6,33
|
6,28
|
07/07/2023 |
2.393.126 |
8,02%
|
5,64
|
5,64
|
6,36
|
6,06
|
06/07/2023 |
3.480.342 |
-3,94%
|
5,73
|
5,25
|
5,73
|
5,61
|
05/07/2023 |
1.314.052 |
0,17%
|
5,77
|
5,615
|
5,93
|
5,84
|
04/07/2023 |
1.697.584 |
3,85%
|
5,86
|
5,795
|
6,21
|
5,94
|
03/07/2023 |
1.697.579 |
4,37%
|
5,86
|
5,795
|
6,21
|
5,97
|
30/06/2023 |
2.202.886 |
1,06%
|
5,66
|
5,535
|
5,87
|
5,72
|
29/06/2023 |
4.780.412 |
6,39%
|
5,12
|
5,36
|
5,97
|
5,66
|
28/06/2023 |
1.708.993 |
2,71%
|
5,12
|
5,085
|
5,35
|
5,31
|
27/06/2023 |
1.798.330 |
2,99%
|
5,115
|
4,95
|
5,21
|
5,17
|
26/06/2023 |
1.903.431 |
-2,14%
|
5,70
|
4,98
|
5,26
|
5,02
|
23/06/2023 |
2.617.791 |
-7,23%
|
5,70
|
5,12
|
5,37
|
5,13
|
22/06/2023 |
2.264.448 |
-3,99%
|
5,70
|
5,47
|
5,76
|
5,53
|
21/06/2023 |
1.822.499 |
-0,35%
|
5,795
|
5,64
|
5,85
|
5,76
|
20/06/2023 |
2.805.645 |
-2,86%
|
5,95
|
5,66
|
5,95
|
5,78
|
19/06/2023 |
4.154.584 |
-5,71%
|
6,60
|
5,865
|
6,46
|
5,95
|
16/06/2023 |
4.154.584 |
-5,71%
|
6,60
|
5,865
|
6,46
|
5,95
|
15/06/2023 |
1.796.373 |
2,94%
|
6,60
|
6,00
|
6,3494
|
6,31
|
14/06/2023 |
2.809.171 |
-6,27%
|
6,60
|
6,06
|
6,655
|
6,13
|
13/06/2023 |
6.280.392 |
6,17%
|
5,61
|
6,215
|
6,645
|
6,54
|
12/06/2023 |
3.595.046 |
10,59%
|
5,61
|
5,37
|
6,18
|
6,16
|
09/06/2023 |
2.350.437 |
-4,30%
|
6,00
|
5,425
|
5,89
|
5,57
|
08/06/2023 |
1.763.504 |
-2,35%
|
6,00
|
5,76
|
5,99
|
5,82
|
07/06/2023 |
3.496.491 |
2,58%
|
5,71
|
5,6303
|
6,14
|
5,96
|
06/06/2023 |
5.837.681 |
4,31%
|
5,71
|
5,67
|
6,23
|
5,81
|
05/06/2023 |
3.090.082 |
2,58%
|
5,35
|
5,27
|
5,66
|
5,57
|
02/06/2023 |
2.560.164 |
-1,99%
|
5,64
|
5,36
|
5,70
|
5,43
|
01/06/2023 |
2.788.693 |
0,27%
|
5,365
|
5,29
|
5,7388
|
5,535
|
31/05/2023 |
3.637.144 |
8,32%
|
5,05
|
5,0317
|
5,475
|
5,52
|
30/05/2023 |
3.637.144 |
8,32%
|
5,05
|
5,0317
|
5,475
|
5,34
|
29/05/2023 |
2.050.434 |
4,23%
|
4,73
|
4,64
|
4,955
|
4,93
|
26/05/2023 |
2.050.434 |
4,23%
|
4,73
|
4,64
|
4,955
|
4,93
|
25/05/2023 |
2.554.371 |
-2,47%
|
4,92
|
4,645
|
5,05
|
4,73
|
24/05/2023 |
4.001.717 |
4,98%
|
4,75
|
4,61
|
4,945
|
4,85
|
23/05/2023 |
2.617.747 |
6,70%
|
4,34
|
4,3138
|
4,82
|
4,62
|