StMicroElectronics NV (STMPA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
15/01/2026 2.392.408 1,02% 24,525 24,22 24,665 24,375
14/01/2026 1.762.193 -2,43% 24,585 24,005 24,655 24,13
13/01/2026 1.802.447 1,64% 24,435 24,23 24,73 24,73
12/01/2026 1.438.546 -1,48% 24,59 24,13 24,74 24,33
09/01/2026 1.900.532 2,87% 24,185 24,17 24,745 24,695
08/01/2026 2.476.434 -2,79% 24,605 23,985 24,905 24,005
07/01/2026 2.438.004 -1,28% 24,94 24,42 25,015 24,695
06/01/2026 4.040.126 5,33% 23,965 23,95 25,105 25,015
05/01/2026 1.895.230 1,32% 23,62 23,54 23,99 23,75
02/01/2026 4.243.154 4,46% 22,395 22,23 23,73 23,44
31/12/2025 550.390 -0,07% 22,285 22,12 22,44 22,44
30/12/2025 1.030.264 1,38% 22,15 22,10 22,52 22,455
29/12/2025 1.162.420 0,34% 22,185 22,035 22,345 22,15
24/12/2025 230.920 -0,14% 22,115 22,055 22,225 22,075
23/12/2025 1.316.393 -0,11% 22,03 22,005 22,23 22,105
22/12/2025 1.241.568 -0,23% 22,14 22,085 22,305 22,13
19/12/2025 3.129.355 1,21% 21,93 21,92 22,34 22,18
18/12/2025 1.892.844 0,48% 21,80 21,70 22,135 21,915
17/12/2025 2.499.470 -1,07% 22,265 21,81 22,595 21,81
16/12/2025 2.119.928 -1,83% 22,145 21,785 22,25 22,045
15/12/2025 2.358.708 0,72% 22,02 22,00 22,845 22,455
12/12/2025 2.331.930 1,71% 22,205 22,13 22,655 22,295
11/12/2025 2.014.022 -1,21% 22,135 21,89 22,28 21,995
10/12/2025 1.771.866 0,02% 22,245 22,18 22,405 22,265
09/12/2025 1.599.508 0,16% 22,235 22,13 22,485 22,26
08/12/2025 1.975.078 -0,80% 22,36 22,055 22,36 22,225
05/12/2025 2.716.350 1,59% 22,14 22,065 22,67 22,405
04/12/2025 3.781.951 3,40% 21,97 21,81 22,255 22,055
03/12/2025 4.477.841 5,75% 20,805 20,75 21,33 21,33
02/12/2025 1.962.235 1,11% 19,916 19,88 20,31 20,17
01/12/2025 1.599.592 0,87% 19,69 19,51 20,01 19,948
28/11/2025 1.460.390 1,14% 19,576 19,576 19,832 19,776
27/11/2025 1.241.530 -0,17% 19,572 19,554 19,79 19,554
26/11/2025 2.351.807 1,25% 19,48 19,21 19,696 19,588
25/11/2025 2.517.052 1,11% 19,254 19,016 19,454 19,346
24/11/2025 5.698.836 1,72% 19,18 18,906 19,36 19,134
21/11/2025 2.827.144 -0,61% 18,218 18,20 18,824 18,81
20/11/2025 3.760.665 -2,12% 19,738 18,894 19,80 18,926
19/11/2025 1.942.494 0,30% 19,306 19,178 19,588 19,336
18/11/2025 2.648.746 -2,44% 19,344 19,044 19,452 19,278
17/11/2025 2.280.740 -2,85% 20,26 19,708 20,27 19,76
14/11/2025 2.111.281 -1,38% 20,425 19,856 20,455 20,34
13/11/2025 2.145.468 -0,15% 20,865 20,52 21,125 20,625
12/11/2025 4.086.135 0,07% 20,495 20,00 21,255 20,655
11/11/2025 2.108.756 1,28% 20,385 20,385 20,715 20,64
10/11/2025 2.430.748 1,09% 20,505 20,27 20,58 20,38
07/11/2025 2.680.227 -1,83% 20,475 19,982 20,67 20,16
06/11/2025 2.166.978 -0,68% 20,865 20,505 21,105 20,535
05/11/2025 2.224.055 -0,53% 20,245 20,22 20,745 20,675
04/11/2025 2.589.679 -2,53% 20,75 20,23 20,98 20,785
03/11/2025 1.447.883 -0,07% 21,21 21,165 21,635 21,325
31/10/2025 1.810.245 -0,19% 21,32 21,275 21,60 21,34
30/10/2025 2.092.229 -0,44% 21,33 21,15 21,55 21,38
29/10/2025 2.246.349 -1,76% 21,775 21,43 21,97 21,475
28/10/2025 2.563.075 0,46% 21,95 21,64 22,345 21,86
27/10/2025 2.467.561 0,95% 21,91 21,52 22,00 21,76
24/10/2025 3.832.865 -1,53% 21,925 21,215 22,045 21,555
23/10/2025 9.430.971 -14,12% 24,34 21,89 24,98 21,89
22/10/2025 3.252.870 -4,07% 25,80 25,455 26,04 25,49
21/10/2025 2.494.138 2,35% 25,965 25,95 26,655 26,57
20/10/2025 2.495.731 4,59% 25,175 25,09 26,02 25,96
17/10/2025 2.237.811 -1,76% 24,765 24,365 25,15 24,82
16/10/2025 1.777.703 2,18% 24,885 24,72 25,30 25,265
15/10/2025 2.062.172 1,21% 24,705 24,45 24,88 24,725
14/10/2025 2.245.902 -1,19% 24,535 23,95 24,625 24,43
13/10/2025 2.678.647 3,13% 23,73 23,715 24,90 24,725
10/10/2025 2.652.082 -2,94% 24,745 23,975 24,97 23,975
09/10/2025 1.274.443 0,02% 24,875 24,565 24,965 24,70
08/10/2025 2.217.955 1,21% 24,135 23,975 24,695 24,695
07/10/2025 1.482.691 -1,85% 24,725 24,245 24,85 24,40
06/10/2025 1.988.957 0,20% 24,67 24,17 25,16 24,86
03/10/2025 1.253.388 0,87% 24,865 24,54 24,87 24,81
02/10/2025 2.830.304 2,10% 24,525 24,355 25,09 24,595
01/10/2025 1.907.764 1,01% 23,81 23,72 24,25 24,09
30/09/2025 1.866.906 -0,50% 23,985 23,765 24,04 23,85
29/09/2025 1.480.728 0,65% 24,115 23,935 24,36 23,97
26/09/2025 2.030.653 -2,08% 24,03 23,55 24,115 23,815
25/09/2025 1.795.327 -1,54% 24,805 24,12 24,94 24,32
24/09/2025 1.821.076 0,41% 24,46 24,28 24,805 24,70
23/09/2025 2.490.053 2,63% 24,035 23,97 24,825 24,60
22/09/2025 2.149.521 2,22% 23,67 23,315 23,985 23,97
19/09/2025 3.363.330 -2,75% 24,10 23,45 24,155 23,45
18/09/2025 4.444.047 4,63% 23,36 23,325 24,395 24,19
17/09/2025 1.951.267 1,14% 23,095 22,725 23,17 23,12
16/09/2025 2.250.798 -0,98% 23,185 22,715 23,185 22,86
15/09/2025 2.796.745 4,06% 22,305 22,305 23,135 23,085
12/09/2025 1.981.564 -0,38% 22,425 22,135 22,705 22,185
11/09/2025 1.551.993 0,34% 22,16 22,025 22,46 22,27
10/09/2025 1.696.544 -0,29% 22,36 22,195 22,615 22,195
09/09/2025 2.571.912 -1,70% 22,64 22,235 22,88 22,26
08/09/2025 2.420.498 -0,68% 22,925 22,48 23,035 22,645
05/09/2025 3.440.836 3,78% 22,66 22,615 23,12 22,80
04/09/2025 2.847.112 0,80% 22,045 21,70 22,245 21,97
03/09/2025 3.131.160 -1,76% 22,60 21,70 23,08 21,795
02/09/2025 2.373.387 -3,79% 22,965 22,115 22,97 22,185
01/09/2025 1.213.184 -0,82% 23,03 22,98 23,32 23,06
29/08/2025 1.708.882 -2,25% 23,535 23,205 23,65 23,25
28/08/2025 2.135.233 2,30% 23,33 23,33 24,025 23,785
27/08/2025 1.418.191 -0,47% 23,325 23,195 23,54 23,25
26/08/2025 4.215.606 -0,72% 23,535 23,185 23,59 23,36
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).