Standard Chartered PLC (STAN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
761.260 |
0,41%
|
973,20
|
972,40
|
987,20
|
977,60
|
| 20/12/2024 |
1.255.464 |
-1,36%
|
977,00
|
961,40
|
977,20
|
973,60
|
| 19/12/2024 |
1.645.176 |
-1,18%
|
989,00
|
978,80
|
991,80
|
987,00
|
| 18/12/2024 |
0 |
0,85%
|
996,60
|
991,70
|
1.005,75
|
998,80
|
| 17/12/2024 |
1.112.397 |
-0,12%
|
990,40
|
987,60
|
1.004,50
|
990,40
|
| 16/12/2024 |
688.008 |
-0,40%
|
998,00
|
989,40
|
1.010,00
|
991,60
|
| 13/12/2024 |
943.522 |
0,71%
|
995,00
|
993,20
|
1.002,00
|
995,60
|
| 12/12/2024 |
1.159.882 |
-0,22%
|
989,20
|
985,80
|
994,60
|
988,60
|
| 11/12/2024 |
881.532 |
0,30%
|
988,60
|
986,60
|
995,60
|
990,80
|
| 10/12/2024 |
759.746 |
-0,10%
|
983,50
|
977,20
|
993,60
|
987,80
|
| 09/12/2024 |
1.456.807 |
1,60%
|
981,00
|
980,60
|
1.006,75
|
988,80
|
| 06/12/2024 |
1.027.928 |
0,14%
|
977,80
|
970,60
|
984,00
|
973,20
|
| 05/12/2024 |
1.480.502 |
0,37%
|
973,80
|
963,80
|
975,40
|
971,80
|
| 04/12/2024 |
1.349.974 |
0,04%
|
970,40
|
964,80
|
983,20
|
968,20
|
| 03/12/2024 |
2.022.540 |
-1,08%
|
981,60
|
964,20
|
995,20
|
967,80
|
| 02/12/2024 |
824.476 |
0,66%
|
968,60
|
965,80
|
979,40
|
978,40
|
| 29/11/2024 |
828.659 |
-0,78%
|
973,60
|
968,00
|
978,40
|
972,00
|
| 28/11/2024 |
984.583 |
1,07%
|
976,40
|
975,20
|
987,60
|
979,60
|
| 27/11/2024 |
1.313.611 |
1,09%
|
958,80
|
954,00
|
970,40
|
969,20
|
| 26/11/2024 |
891.799 |
-0,87%
|
961,80
|
954,20
|
964,00
|
958,80
|
| 25/11/2024 |
1.105.082 |
2,50%
|
946,20
|
941,80
|
969,20
|
967,20
|
| 22/11/2024 |
1.554.196 |
-1,59%
|
961,60
|
920,10
|
969,20
|
943,60
|
| 21/11/2024 |
785.984 |
1,37%
|
950,40
|
940,60
|
960,00
|
958,80
|
| 20/11/2024 |
1.091.467 |
0,02%
|
952,80
|
942,00
|
961,00
|
945,80
|
| 19/11/2024 |
1.117.581 |
-0,21%
|
944,00
|
928,20
|
950,60
|
945,60
|
| 18/11/2024 |
812.090 |
0,53%
|
945,00
|
944,40
|
957,40
|
947,60
|
| 15/11/2024 |
863.154 |
0,34%
|
937,20
|
936,00
|
951,00
|
942,60
|
| 14/11/2024 |
1.286.597 |
-0,26%
|
941,60
|
937,00
|
948,40
|
939,40
|
| 13/11/2024 |
1.618.136 |
2,21%
|
922,80
|
922,60
|
946,80
|
941,80
|
| 12/11/2024 |
1.180.849 |
-1,90%
|
931,80
|
921,40
|
934,20
|
921,40
|
| 11/11/2024 |
1.534.517 |
1,67%
|
932,00
|
931,20
|
944,40
|
939,20
|
| 08/11/2024 |
1.655.605 |
-1,72%
|
935,00
|
921,80
|
937,20
|
923,80
|
| 07/11/2024 |
1.188.184 |
-0,02%
|
949,00
|
940,00
|
951,40
|
940,00
|
| 06/11/2024 |
2.070.117 |
1,08%
|
933,20
|
930,00
|
952,50
|
940,20
|
| 05/11/2024 |
1.346.515 |
1,15%
|
916,40
|
915,20
|
933,80
|
930,20
|
| 04/11/2024 |
1.692.226 |
0,44%
|
907,60
|
906,40
|
924,00
|
919,60
|
| 01/11/2024 |
1.330.943 |
1,69%
|
902,00
|
902,00
|
918,20
|
915,60
|
| 31/10/2024 |
3.056.768 |
-1,36%
|
899,60
|
894,20
|
918,40
|
900,40
|
| 30/10/2024 |
1.710.331 |
4,30%
|
899,40
|
894,40
|
914,60
|
912,80
|
| 29/10/2024 |
2.982.355 |
0,81%
|
883,60
|
875,00
|
889,80
|
875,20
|
| 28/10/2024 |
1.523.342 |
1,66%
|
858,40
|
853,90
|
869,20
|
868,20
|
| 25/10/2024 |
1.186.990 |
-0,26%
|
852,20
|
852,20
|
865,60
|
854,00
|
| 24/10/2024 |
1.582.253 |
1,57%
|
840,80
|
840,20
|
861,20
|
856,20
|
| 23/10/2024 |
1.867.304 |
-0,21%
|
848,00
|
841,80
|
853,00
|
843,00
|
| 22/10/2024 |
1.096.730 |
0,55%
|
834,70
|
833,70
|
845,20
|
844,80
|
| 21/10/2024 |
861.448 |
-0,14%
|
832,60
|
832,60
|
843,60
|
840,20
|
| 18/10/2024 |
1.379.181 |
0,19%
|
836,00
|
832,00
|
845,60
|
841,40
|
| 17/10/2024 |
1.208.448 |
1,62%
|
821,60
|
821,60
|
841,80
|
839,80
|
| 16/10/2024 |
1.152.646 |
0,19%
|
827,00
|
820,50
|
829,60
|
826,40
|
| 15/10/2024 |
1.372.165 |
-1,56%
|
832,60
|
824,00
|
836,60
|
824,80
|
| 14/10/2024 |
816.931 |
-0,35%
|
838,60
|
831,00
|
844,20
|
837,90
|
| 11/10/2024 |
994.481 |
0,55%
|
837,00
|
829,80
|
843,60
|
840,80
|
| 10/10/2024 |
1.200.170 |
0,31%
|
830,80
|
829,60
|
840,00
|
836,20
|
| 09/10/2024 |
943.366 |
1,58%
|
817,40
|
816,80
|
834,40
|
833,60
|
| 08/10/2024 |
1.554.098 |
-2,33%
|
820,00
|
819,00
|
834,40
|
820,60
|
| 07/10/2024 |
1.691.085 |
1,60%
|
827,80
|
827,10
|
843,80
|
840,20
|
| 04/10/2024 |
2.043.585 |
3,92%
|
792,20
|
792,20
|
832,80
|
827,00
|
| 03/10/2024 |
1.153.114 |
-0,25%
|
793,60
|
787,60
|
803,20
|
795,80
|
| 02/10/2024 |
1.619.544 |
2,39%
|
781,60
|
780,20
|
800,20
|
797,80
|
| 01/10/2024 |
1.221.186 |
-1,86%
|
794,80
|
768,80
|
800,00
|
779,20
|
| 30/09/2024 |
1.088.085 |
-2,07%
|
799,20
|
791,40
|
810,40
|
794,00
|
| 27/09/2024 |
1.449.198 |
0,95%
|
798,80
|
796,60
|
811,90
|
810,80
|
| 26/09/2024 |
2.191.722 |
5,17%
|
778,40
|
776,00
|
807,20
|
803,20
|
| 25/09/2024 |
1.177.580 |
-2,34%
|
773,00
|
760,20
|
781,40
|
763,70
|
| 24/09/2024 |
1.436.660 |
3,36%
|
765,00
|
765,00
|
792,30
|
782,00
|
| 23/09/2024 |
976.055 |
-0,13%
|
763,80
|
751,40
|
763,80
|
756,60
|
| 20/09/2024 |
1.181.229 |
-2,85%
|
772,40
|
756,20
|
773,00
|
757,60
|
| 19/09/2024 |
1.446.258 |
0,26%
|
778,20
|
773,60
|
784,20
|
779,80
|
| 18/09/2024 |
1.137.633 |
%
|
768,20
|
767,00
|
778,20
|
777,80
|
| 17/09/2024 |
900.136 |
%
|
763,60
|
763,60
|
774,00
|
769,00
|
| 16/09/2024 |
1.068.093 |
%
|
759,80
|
753,40
|
761,00
|
760,80
|
| 13/09/2024 |
929.630 |
%
|
762,20
|
759,80
|
769,80
|
763,00
|
| 12/09/2024 |
1.210.741 |
%
|
769,60
|
754,30
|
770,20
|
757,40
|
| 11/09/2024 |
1.735.688 |
%
|
753,80
|
749,90
|
760,60
|
757,20
|
| 10/09/2024 |
1.888.228 |
%
|
763,00
|
747,70
|
771,20
|
750,80
|
| 09/09/2024 |
1.376.085 |
%
|
755,80
|
752,00
|
769,30
|
764,80
|
| 06/09/2024 |
1.348.579 |
%
|
761,50
|
748,80
|
769,40
|
750,00
|
| 05/09/2024 |
1.387.677 |
%
|
750,00
|
747,00
|
773,00
|
769,20
|
| 04/09/2024 |
1.076.984 |
%
|
745,00
|
743,00
|
757,80
|
752,60
|
| 03/09/2024 |
1.460.168 |
%
|
771,20
|
749,60
|
775,20
|
754,40
|
| 02/09/2024 |
1.645.586 |
%
|
779,40
|
769,80
|
781,80
|
770,20
|
| 30/08/2024 |
1.009.173 |
%
|
776,80
|
775,60
|
782,60
|
780,80
|
| 29/08/2024 |
1.228.574 |
%
|
767,40
|
767,00
|
783,40
|
778,30
|
| 28/08/2024 |
1.209.311 |
%
|
771,40
|
760,40
|
773,20
|
767,00
|
| 27/08/2024 |
1.678.175 |
%
|
761,60
|
761,40
|
776,30
|
773,60
|
| 23/08/2024 |
941.084 |
%
|
754,40
|
754,40
|
768,00
|
767,80
|
| 22/08/2024 |
466.728 |
%
|
746,40
|
745,40
|
756,00
|
753,20
|
| 21/08/2024 |
1.107.118 |
%
|
747,80
|
744,20
|
755,00
|
747,60
|
| 20/08/2024 |
857.221 |
%
|
761,00
|
749,90
|
765,20
|
752,40
|
| 19/08/2024 |
775.436 |
%
|
757,00
|
757,00
|
766,60
|
766,60
|
| 16/08/2024 |
1.235.207 |
%
|
758,60
|
757,80
|
769,60
|
764,80
|
| 15/08/2024 |
745.108 |
%
|
736,20
|
735,60
|
760,60
|
758,00
|
| 14/08/2024 |
704.943 |
%
|
736,00
|
725,60
|
736,80
|
732,00
|
| 13/08/2024 |
1.084.141 |
%
|
728,60
|
728,00
|
737,40
|
732,60
|
| 12/08/2024 |
1.311.401 |
%
|
718,20
|
717,40
|
729,20
|
724,40
|
| 09/08/2024 |
1.665.571 |
%
|
704,40
|
703,80
|
717,20
|
715,80
|
| 08/08/2024 |
1.119.825 |
%
|
689,10
|
684,80
|
705,40
|
702,70
|
| 07/08/2024 |
1.116.903 |
%
|
697,80
|
695,40
|
720,20
|
710,00
|
| 06/08/2024 |
1.954.466 |
%
|
695,40
|
684,20
|
703,20
|
687,60
|
| 05/08/2024 |
2.233.179 |
%
|
675,00
|
665,80
|
687,80
|
686,70
|
