BiG | O banco que entende os seus valores.

StMicroElectronics NV (STMPA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/06/2026	3 790 380	5,74%	62,45	62,45	65,51	64,85
10/06/2026	5 932 845	-0,31%	62,95	61,19	64,08	61,33
09/06/2026	4 091 880	-5,85%	65,77	61,41	66,77	61,52
08/06/2026	4 019 349	4,01%	60,01	58,96	66,37	65,34
05/06/2026	3 552 916	-5,85%	65,29	62,72	65,34	62,82
04/06/2026	4 439 363	-2,58%	68,25	64,08	68,40	66,72
03/06/2026	3 472 512	0,31%	68,28	67,29	69,72	68,49
02/06/2026	6 527 288	15,14%	61,76	61,76	68,45	68,28
01/06/2026	3 239 212	0,59%	59,72	57,71	60,32	59,30
29/05/2026	10 440 337	-1,42%	59,56	58,27	60,88	58,95
28/05/2026	2 489 910	3,19%	58,40	58,02	60,35	59,80
27/05/2026	3 664 947	-3,16%	60,55	56,75	61,63	57,95
26/05/2026	2 764 132	3,14%	58,71	57,99	61,03	59,84
25/05/2026	1 595 941	0,16%	58,56	56,91	58,81	58,02
22/05/2026	2 187 030	5,17%	56,98	56,67	57,97	57,93
21/05/2026	2 513 796	-0,34%	55,83	54,92	56,11	55,08
20/05/2026	3 322 562	5,98%	52,90	52,90	55,84	55,27
19/05/2026	2 917 682	-0,52%	51,36	50,89	52,83	52,15
18/05/2026	3 780 591	-0,78%	52,07	51,97	54,31	52,42
15/05/2026	3 697 494	-4,22%	53,60	51,54	53,71	52,83
14/05/2026	4 301 895	5,39%	53,54	53,19	55,89	55,16
13/05/2026	4 547 386	9,79%	49,55	49,50	52,62	52,34
12/05/2026	3 342 740	-5,22%	49,66	47,525	50,22	47,675
11/05/2026	2 871 764	2,58%	49,80	49,495	50,86	50,30
08/05/2026	3 509 471	1,62%	47,91	47,415	49,24	49,035
07/05/2026	3 330 505	-0,51%	49,20	47,905	49,415	48,255
06/05/2026	4 367 885	-0,62%	49,00	47,26	49,59	48,50
05/05/2026	3 044 935	3,82%	47,01	46,895	48,965	48,80
04/05/2026	5 131 983	2,15%	48,005	46,925	49,24	47,005
30/04/2026	3 185 000	2,90%	44,575	44,445	46,015	46,015
29/04/2026	4 878 589	5,98%	42,93	42,93	45,525	44,72
28/04/2026	3 076 777	-0,44%	42,57	41,685	43,555	42,195
27/04/2026	1 346 321	-1,58%	43,855	42,105	44,075	42,38
24/04/2026	4 732 286	1,17%	42,815	42,465	44,29	43,37
23/04/2026	7 633 930	14,44%	39,105	39,00	43,145	42,87
22/04/2026	5 354 478	-0,40%	38,08	37,40	38,44	37,46
21/04/2026	2 521 384	0,90%	37,90	37,28	38,37	37,61
20/04/2026	2 982 494	0,18%	36,985	36,795	37,60	37,275
17/04/2026	3 599 356	6,47%	35,35	35,235	37,21	37,21
16/04/2026	3 485 134	1,58%	34,595	34,055	34,95	34,95
15/04/2026	1 943 615	-1,11%	34,55	34,245	35,425	34,405
14/04/2026	2 970 901	2,81%	34,335	34,135	34,825	34,79
13/04/2026	2 668 303	-0,16%	33,38	33,30	34,015	33,84
10/04/2026	3 467 233	3,69%	33,20	33,20	34,095	33,895
09/04/2026	2 553 058	1,57%	32,17	32,005	32,905	32,69
08/04/2026	4 504 240	6,22%	33,10	31,735	33,13	32,185
07/04/2026	3 697 072	4,18%	30,00	29,855	31,07	30,30
02/04/2026	2 444 896	-2,84%	29,06	28,265	29,555	29,085
01/04/2026	2 648 876	4,65%	29,835	29,19	30,02	29,935
31/03/2026	3 621 160	2,47%	27,485	26,90	28,785	28,605
30/03/2026	1 891 490	-2,07%	28,12	27,67	28,865	27,915
27/03/2026	3 196 479	-2,71%	29,025	27,59	29,085	28,505
26/03/2026	3 124 422	1,93%	29,05	28,365	29,48	29,30
25/03/2026	2 516 012	4,49%	27,875	27,85	29,10	28,745
24/03/2026	2 029 027	1,89%	27,135	26,37	27,675	27,51
23/03/2026	3 752 806	0,60%	25,905	25,405	27,695	27,00
20/03/2026	6 261 838	-3,17%	28,055	26,84	28,47	26,84
19/03/2026	2 825 343	-4,52%	28,78	27,29	28,83	27,80
18/03/2026	2 517 128	-0,43%	29,67	29,075	30,175	29,115
17/03/2026	2 460 041	-0,48%	29,30	28,92	29,755	29,24
16/03/2026	3 354 024	2,67%	29,03	28,60	29,705	29,38
13/03/2026	2 285 102	-1,19%	28,66	28,425	29,355	28,615
12/03/2026	3 097 677	-0,64%	29,11	28,61	29,79	28,96
11/03/2026	3 157 995	-0,26%	28,955	28,74	29,63	29,145
10/03/2026	3 764 634	5,56%	28,845	28,46	29,67	29,22
09/03/2026	3 078 229	1,97%	25,78	25,675	27,68	27,68
06/03/2026	3 705 937	-5,07%	28,62	27,01	28,635	27,145
05/03/2026	4 034 416	3,06%	28,52	28,44	29,71	28,595
04/03/2026	2 174 978	2,31%	27,01	26,81	27,95	27,745
03/03/2026	3 307 480	-3,73%	27,73	26,54	27,765	27,12
02/03/2026	2 214 564	-0,85%	27,29	26,815	28,305	28,17
27/02/2026	3 023 098	-1,54%	28,955	28,09	29,00	28,41
26/02/2026	2 309 913	-0,02%	28,90	28,43	29,54	28,855
25/02/2026	1 564 183	0,19%	28,83	28,455	28,86	28,86
24/02/2026	2 263 106	1,05%	28,81	28,745	29,585	28,805
23/02/2026	1 711 037	-0,18%	28,28	28,01	28,92	28,505
20/02/2026	1 969 429	0,90%	28,27	28,04	28,725	28,555
19/02/2026	1 659 233	-1,67%	28,62	28,17	28,635	28,30
18/02/2026	2 896 135	3,84%	28,00	28,00	29,215	28,78
17/02/2026	3 197 747	-0,49%	27,90	27,155	27,975	27,715
16/02/2026	1 749 363	-2,09%	28,415	27,665	28,415	27,85
13/02/2026	2 644 712	1,21%	28,37	27,945	28,675	28,445
12/02/2026	2 806 282	-2,72%	29,47	28,055	29,60	28,105
11/02/2026	3 687 689	2,92%	28,05	27,735	29,045	28,89
10/02/2026	3 870 452	2,75%	27,33	27,12	28,09	28,07
09/02/2026	7 458 880	9,76%	26,225	25,86	27,405	27,32
06/02/2026	2 550 355	1,16%	24,35	23,855	25,01	24,89
05/02/2026	3 693 523	1,11%	24,555	24,25	25,04	24,605
04/02/2026	3 591 125	3,60%	23,47	23,17	24,545	24,335
03/02/2026	2 261 000	-2,53%	24,36	23,37	24,44	23,49
02/02/2026	2 606 741	1,11%	23,245	22,82	24,135	24,10
30/01/2026	2 657 417	1,28%	23,745	23,63	24,195	23,835
29/01/2026	7 933 119	-5,75%	25,72	23,125	26,225	23,535
28/01/2026	4 072 188	2,19%	25,62	24,665	26,10	24,97
27/01/2026	1 935 524	1,81%	24,185	24,06	24,445	24,435
26/01/2026	1 867 942	-2,64%	24,515	23,93	24,54	24,00
23/01/2026	3 535 621	0,02%	24,74	24,345	25,05	24,65
22/01/2026	3 857 844	1,67%	25,00	24,60	25,15	24,645
21/01/2026	3 516 482	3,22%	23,375	23,24	24,32	24,24
20/01/2026	2 003 294	1,51%	23,00	22,74	23,485	23,485