Star Peak Energy Transition Corp (STEM)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
1.895.858 |
9,34%
|
3,96
|
3,96
|
4,34
|
4,33
|
19/05/2023 |
2.252.446 |
-3,65%
|
4,25
|
3,92
|
4,2578
|
3,96
|
18/05/2023 |
1.981.495 |
-4,20%
|
4,25
|
4,06
|
4,29
|
4,11
|
17/05/2023 |
1.237.927 |
4,63%
|
4,15
|
3,99
|
4,33
|
4,29
|
16/05/2023 |
1.992.228 |
-9,09%
|
4,45
|
4,0701
|
4,50
|
4,10
|
15/05/2023 |
1.402.189 |
1,35%
|
4,475
|
4,29
|
4,52
|
4,51
|
12/05/2023 |
1.547.076 |
-5,99%
|
4,56
|
4,34
|
4,765
|
4,24
|
11/05/2023 |
1.851.626 |
-0,44%
|
4,52
|
4,43
|
4,69
|
4,51
|
10/05/2023 |
1.588.657 |
7,09%
|
4,50
|
4,37
|
4,64
|
4,53
|
09/05/2023 |
1.714.341 |
1,68%
|
4,10
|
3,99
|
4,275
|
4,23
|
08/05/2023 |
3.012.465 |
-6,52%
|
4,465
|
4,11
|
4,485
|
4,16
|
05/05/2023 |
5.758.265 |
12,66%
|
4,42
|
4,31
|
4,71
|
4,45
|
04/05/2023 |
3.028.103 |
-1,00%
|
3,98
|
3,82
|
3,99
|
3,95
|
03/05/2023 |
3.034.333 |
4,87%
|
3,82
|
3,785
|
4,055
|
3,985
|
02/05/2023 |
3.167.582 |
-8,06%
|
4,12
|
3,715
|
4,09
|
3,7972
|
01/05/2023 |
1.379.985 |
-2,36%
|
4,18
|
4,08
|
4,265
|
4,13
|
28/04/2023 |
1.220.214 |
1,44%
|
4,15
|
4,1101
|
4,29
|
4,23
|
27/04/2023 |
1.368.597 |
1,46%
|
4,18
|
4,125
|
4,305
|
4,17
|
26/04/2023 |
2.200.085 |
-3,07%
|
4,23
|
4,08
|
4,315
|
4,10
|
25/04/2023 |
1.594.233 |
-5,89%
|
4,40
|
4,22
|
4,41
|
4,235
|
24/04/2023 |
1.451.398 |
2,98%
|
4,33
|
4,29
|
4,54
|
4,50
|
21/04/2023 |
1.384.050 |
-2,46%
|
4,42
|
4,325
|
4,48
|
4,37
|
20/04/2023 |
1.684.365 |
1,29%
|
4,49
|
4,34
|
4,57
|
4,5785
|
19/04/2023 |
1.171.183 |
-3,00%
|
4,605
|
4,48
|
4,6767
|
4,52
|
18/04/2023 |
1.162.713 |
-3,12%
|
4,83
|
4,59
|
4,865
|
4,66
|
17/04/2023 |
3.397.141 |
2,56%
|
4,66
|
4,26
|
4,85
|
4,81
|
14/04/2023 |
3.530.331 |
-8,04%
|
5,10
|
4,64
|
5,13
|
4,69
|
13/04/2023 |
2.196.066 |
5,55%
|
5,09
|
5,04
|
5,26
|
5,2985
|
12/04/2023 |
1.907.136 |
-4,20%
|
5,345
|
5,015
|
5,49
|
5,02
|
11/04/2023 |
3.934.594 |
4,18%
|
5,09
|
5,07
|
5,27
|
5,24
|
10/04/2023 |
2.305.082 |
2,24%
|
4,92
|
4,84
|
5,07
|
5,03
|
06/04/2023 |
4.239.056 |
0,61%
|
4,80
|
4,66
|
4,92
|
4,92
|
05/04/2023 |
4.258.320 |
-9,87%
|
5,435
|
4,83
|
5,4699
|
4,93
|
04/04/2023 |
7.751.356 |
-7,45%
|
5,59
|
5,22
|
5,84
|
5,47
|
03/04/2023 |
2.584.443 |
4,15%
|
5,91
|
5,70
|
6,09
|
5,905
|
31/03/2023 |
3.738.281 |
3,09%
|
5,53
|
5,45
|
5,75
|
5,67
|
30/03/2023 |
14.818.464 |
-1,79%
|
5,48
|
5,47
|
5,845
|
5,49
|
29/03/2023 |
14.873.555 |
-10,42%
|
5,24
|
4,6754
|
5,69
|
5,59
|
28/03/2023 |
634.036 |
-1,58%
|
6,37
|
6,21
|
6,43
|
6,24
|
27/03/2023 |
1.142.757 |
-0,47%
|
6,51
|
6,145
|
6,55
|
6,34
|
24/03/2023 |
1.061.164 |
1,92%
|
6,17
|
6,075
|
6,39
|
6,37
|
23/03/2023 |
1.540.444 |
-3,25%
|
6,49
|
6,1733
|
6,78
|
6,25
|
22/03/2023 |
1.485.786 |
-7,18%
|
6,98
|
6,44
|
7,03
|
6,46
|
21/03/2023 |
1.967.474 |
9,43%
|
6,515
|
6,42
|
7,03
|
6,96
|
20/03/2023 |
1.269.472 |
-2,30%
|
6,45
|
6,26
|
6,535
|
6,36
|
17/03/2023 |
1.384.703 |
-2,98%
|
6,55
|
6,34
|
6,6899
|
6,51
|
16/03/2023 |
1.378.916 |
1,05%
|
6,55
|
6,4301
|
6,7477
|
6,71
|
15/03/2023 |
2.694.412 |
-7,78%
|
6,91
|
6,52
|
6,95
|
6,64
|
14/03/2023 |
1.501.687 |
-0,69%
|
7,245
|
7,0645
|
7,815
|
7,20
|
13/03/2023 |
1.511.311 |
-1,63%
|
7,92
|
6,82
|
7,4957
|
7,25
|
10/03/2023 |
2.721.416 |
-7,18%
|
7,92
|
7,325
|
7,92
|
7,37
|
09/03/2023 |
1.283.033 |
-4,91%
|
8,35
|
7,92
|
8,625
|
7,94
|
08/03/2023 |
873.129 |
-2,45%
|
8,50
|
8,21
|
8,53
|
8,35
|
07/03/2023 |
826.422 |
-2,17%
|
8,74
|
8,405
|
8,7961
|
8,56
|
06/03/2023 |
1.477.154 |
-0,46%
|
8,85
|
8,67
|
9,54
|
8,75
|
03/03/2023 |
1.281.359 |
7,20%
|
8,23
|
8,08
|
8,87
|
8,79
|
02/03/2023 |
1.182.146 |
-0,49%
|
8,07
|
7,86
|
8,20
|
8,20
|
01/03/2023 |
1.163.518 |
0,98%
|
8,12
|
8,035
|
8,32
|
8,24
|
28/02/2023 |
907.363 |
0,62%
|
8,09
|
8,0315
|
8,31
|
8,16
|
27/02/2023 |
1.029.178 |
3,71%
|
7,96
|
7,82
|
8,22
|
8,11
|
24/02/2023 |
2.082.297 |
-5,44%
|
7,95
|
7,695
|
8,10
|
7,82
|
23/02/2023 |
1.416.018 |
1,60%
|
8,29
|
8,03
|
8,43
|
8,27
|
22/02/2023 |
1.503.616 |
-0,12%
|
8,14
|
7,98
|
8,39
|
8,14
|
21/02/2023 |
1.851.885 |
-1,81%
|
8,25
|
8,0401
|
8,4353
|
8,15
|
20/02/2023 |
6.907.247 |
-14,56%
|
8,82
|
7,91
|
8,96
|
8,3215
|
17/02/2023 |
6.907.247 |
-14,56%
|
8,82
|
7,91
|
8,96
|
8,3215
|
16/02/2023 |
2.113.025 |
-4,98%
|
10,18
|
9,73
|
10,55
|
9,74
|
15/02/2023 |
1.213.303 |
7,90%
|
9,52
|
9,46
|
10,30
|
10,25
|
14/02/2023 |
2.412.305 |
4,51%
|
9,04
|
8,67
|
9,545
|
9,50
|
13/02/2023 |
1.139.861 |
-1,09%
|
9,16
|
8,88
|
9,465
|
9,09
|
10/02/2023 |
1.092.462 |
-4,17%
|
9,48
|
8,97
|
9,52
|
9,19
|
09/02/2023 |
1.604.328 |
-3,03%
|
10,09
|
9,455
|
10,40
|
9,59
|
08/02/2023 |
1.113.816 |
-2,47%
|
10,29
|
9,87
|
10,435
|
9,89
|
07/02/2023 |
1.048.996 |
0,70%
|
10,11
|
9,635
|
10,16
|
10,14
|
06/02/2023 |
806.938 |
-1,47%
|
10,11
|
9,82
|
10,30
|
10,07
|
03/02/2023 |
1.001.363 |
-3,31%
|
10,15
|
10,07
|
10,775
|
10,22
|
02/02/2023 |
2.327.760 |
1,44%
|
10,89
|
10,20
|
11,36
|
10,57
|
01/02/2023 |
1.501.171 |
5,68%
|
9,90
|
9,69
|
10,53
|
10,42
|
31/01/2023 |
1.186.547 |
4,56%
|
9,50
|
9,4501
|
9,88
|
9,86
|
30/01/2023 |
1.571.213 |
-4,36%
|
9,675
|
9,31
|
9,965
|
9,43
|
27/01/2023 |
1.481.260 |
3,03%
|
9,57
|
9,45
|
10,17
|
9,86
|
26/01/2023 |
1.219.549 |
-2,35%
|
10,09
|
9,28
|
10,18
|
9,57
|
25/01/2023 |
1.267.531 |
-1,41%
|
9,605
|
9,09
|
9,99
|
9,80
|
24/01/2023 |
1.730.317 |
-7,54%
|
10,67
|
9,86
|
10,79
|
9,94
|
23/01/2023 |
1.330.270 |
5,19%
|
10,24
|
10,18
|
10,87
|
10,75
|
20/01/2023 |
1.420.997 |
3,13%
|
9,99
|
9,811
|
10,23
|
10,20
|
19/01/2023 |
1.629.320 |
-2,63%
|
9,91
|
9,50
|
10,07
|
10,01
|
18/01/2023 |
2.366.241 |
-0,87%
|
10,49
|
10,11
|
10,99
|
10,28
|
17/01/2023 |
2.441.191 |
5,28%
|
9,885
|
9,505
|
10,53
|
10,37
|
16/01/2023 |
2.159.516 |
7,33%
|
8,975
|
8,975
|
9,95
|
9,81
|
13/01/2023 |
2.159.516 |
7,33%
|
8,975
|
8,975
|
9,95
|
9,81
|
12/01/2023 |
2.535.809 |
0,66%
|
9,20
|
8,46
|
9,33
|
9,14
|
11/01/2023 |
7.173.293 |
1,45%
|
8,41
|
8,35
|
9,34
|
9,08
|
10/01/2023 |
4.602.963 |
9,95%
|
8,73
|
8,48
|
9,40
|
8,95
|
09/01/2023 |
2.710.833 |
7,67%
|
7,80
|
7,785
|
8,45
|
8,14
|
06/01/2023 |
2.432.563 |
-2,44%
|
7,90
|
7,42
|
7,905
|
7,60
|
05/01/2023 |
3.328.155 |
-9,02%
|
8,46
|
7,475
|
8,55
|
7,77
|
04/01/2023 |
1.215.674 |
1,07%
|
8,55
|
8,26
|
8,69
|
8,54
|
03/01/2023 |
1.884.783 |
-5,48%
|
9,27
|
8,35
|
9,33
|
8,45
|
02/01/2023 |
837.941 |
1,47%
|
8,65
|
8,5014
|
9,01
|
8,95
|