StMicroElectronics NV (STMPA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
09/07/2025 2.663.448 -2,27% 27,485 26,965 27,70 27,09
08/07/2025 2.459.749 1,65% 27,09 26,975 27,915 27,72
07/07/2025 1.414.136 0,29% 27,015 26,945 27,45 27,27
04/07/2025 1.463.649 -0,95% 27,26 26,92 27,295 27,19
03/07/2025 3.415.514 2,33% 27,085 26,955 27,46 27,45
02/07/2025 3.119.149 5,28% 25,93 25,76 26,86 26,825
01/07/2025 1.710.119 -1,75% 25,725 25,25 25,73 25,48
30/06/2025 2.690.821 0,76% 26,50 25,835 26,74 25,935
27/06/2025 1.769.975 -0,29% 25,885 25,52 26,00 25,74
26/06/2025 1.852.719 2,26% 25,66 25,515 25,915 25,815
25/06/2025 2.473.632 -1,94% 26,055 25,11 26,10 25,245
24/06/2025 2.188.968 3,02% 25,80 25,45 25,895 25,745
23/06/2025 2.238.400 0,69% 24,815 24,585 25,10 24,99
20/06/2025 4.032.549 -0,16% 25,21 24,72 25,525 24,82
19/06/2025 1.193.654 -1,73% 25,015 24,90 25,18 24,94
18/06/2025 1.911.783 0,54% 25,255 24,855 25,48 25,38
17/06/2025 1.957.613 -1,33% 25,445 25,18 25,725 25,245
16/06/2025 1.662.875 -0,02% 25,595 25,385 25,75 25,585
13/06/2025 2.078.489 -0,97% 24,965 24,88 25,62 25,59
12/06/2025 2.551.170 -2,38% 25,835 25,505 26,065 25,84
11/06/2025 3.118.001 1,13% 26,37 26,03 26,645 26,47
10/06/2025 2.307.687 1,59% 25,88 25,51 26,175 26,175
09/06/2025 2.310.692 2,85% 24,975 24,96 26,005 25,765
06/06/2025 2.062.363 -0,56% 24,80 24,625 25,195 25,05
05/06/2025 2.624.210 1,08% 24,885 24,815 25,325 25,19
04/06/2025 6.693.084 11,13% 23,00 22,94 25,12 24,92
03/06/2025 1.580.982 3,39% 21,76 21,495 22,48 22,425
02/06/2025 1.880.564 -1,88% 21,72 21,48 21,88 21,69
30/05/2025 3.913.740 -1,89% 22,18 22,105 22,68 22,105
29/05/2025 1.433.198 0,81% 22,77 22,37 23,335 22,53
28/05/2025 1.738.449 -0,45% 22,215 22,21 22,60 22,35
27/05/2025 2.265.701 1,45% 22,11 22,00 22,75 22,45
26/05/2025 1.128.446 2,84% 22,17 21,955 22,21 22,13
23/05/2025 3.516.123 -4,23% 22,305 21,23 22,65 21,52
22/05/2025 2.941.540 -2,05% 22,51 22,355 22,90 22,47
21/05/2025 1.786.035 -0,11% 22,71 22,51 22,97 22,94
20/05/2025 2.033.053 0,70% 22,86 22,82 23,135 22,965
19/05/2025 1.655.015 -1,11% 22,745 22,575 22,925 22,805
16/05/2025 1.887.723 -0,45% 23,10 22,97 23,33 23,06
15/05/2025 1.748.959 -0,54% 23,095 22,965 23,42 23,165
14/05/2025 2.785.691 -0,06% 23,395 22,83 23,455 23,29
13/05/2025 3.107.780 2,87% 22,79 22,69 23,305 23,305
12/05/2025 4.075.572 6,81% 21,75 21,745 22,84 22,655
09/05/2025 2.641.116 3,34% 20,875 20,825 21,355 21,21
08/05/2025 2.594.285 1,81% 20,39 20,24 20,925 20,525
07/05/2025 1.803.640 0,65% 19,93 19,888 20,30 20,16
06/05/2025 1.780.291 -1,98% 20,365 19,878 20,495 20,03
05/05/2025 1.545.735 -0,99% 20,64 20,38 20,975 20,435
02/05/2025 2.344.319 4,14% 20,315 20,215 20,705 20,64
30/04/2025 2.867.183 -1,61% 20,11 19,366 20,40 19,82
29/04/2025 2.269.624 0,00% 20,115 19,836 20,395 20,145
28/04/2025 2.909.779 -1,32% 20,335 20,11 20,66 20,145
25/04/2025 2.121.987 0,87% 20,49 20,08 20,69 20,415
24/04/2025 4.415.314 5,27% 19,50 19,436 20,66 20,24
23/04/2025 4.251.649 5,95% 18,752 18,596 19,482 19,226
22/04/2025 2.533.971 1,21% 17,90 17,758 18,26 18,146
17/04/2025 2.238.239 -0,73% 18,152 17,734 18,324 17,93
16/04/2025 2.442.548 -1,31% 17,85 17,754 18,098 18,062
15/04/2025 2.152.047 1,87% 18,118 18,02 18,34 18,302
14/04/2025 2.984.580 2,17% 18,24 17,90 18,534 17,966
11/04/2025 5.275.662 4,01% 17,192 16,996 17,834 17,584
10/04/2025 5.583.280 1,33% 19,006 16,90 19,082 16,906
09/04/2025 6.779.037 -3,37% 16,216 16,138 17,35 16,684
08/04/2025 4.715.165 2,31% 17,496 16,718 17,76 17,266
07/04/2025 8.824.056 -0,86% 15,508 15,50 18,084 16,876
04/04/2025 6.076.115 -6,69% 17,876 16,514 17,988 17,022
03/04/2025 4.309.233 -8,41% 19,234 18,144 19,722 18,242
02/04/2025 1.951.981 -1,01% 20,095 19,636 20,23 19,916
01/04/2025 3.114.169 0,60% 20,52 19,728 20,53 20,12
31/03/2025 3.076.523 -2,49% 20,075 19,73 20,22 20,00
28/03/2025 2.841.155 -3,66% 21,025 20,51 21,225 20,51
27/03/2025 3.667.623 -1,18% 21,145 20,89 21,54 21,29
26/03/2025 2.982.375 -4,01% 22,40 21,505 22,56 21,545
25/03/2025 2.249.054 0,05% 22,475 22,20 22,79 22,445
24/03/2025 2.469.327 1,86% 22,38 21,985 22,62 22,435
21/03/2025 4.512.905 -2,30% 22,36 21,715 22,47 22,025
20/03/2025 3.300.875 -3,85% 23,42 22,63 23,57 22,63
19/03/2025 3.010.597 0,26% 23,15 23,055 23,58 23,535
18/03/2025 2.652.983 2,40% 23,16 23,10 23,975 23,475
17/03/2025 2.430.051 1,44% 22,655 22,51 22,98 22,925
14/03/2025 3.101.300 2,22% 22,15 21,975 22,65 22,60
13/03/2025 3.135.207 -2,71% 22,385 22,025 22,46 22,11
12/03/2025 2.375.932 0,18% 22,80 22,52 23,095 22,725
11/03/2025 3.746.431 -2,81% 23,195 22,56 23,775 22,685
10/03/2025 3.936.579 -1,62% 24,095 23,045 24,21 23,34
07/03/2025 3.797.560 -1,29% 23,985 23,30 24,025 23,725
06/03/2025 4.951.361 4,61% 23,515 23,325 24,265 24,035
05/03/2025 5.076.871 5,39% 22,525 22,38 23,25 22,975
04/03/2025 5.149.029 -8,29% 23,115 21,75 23,265 21,80
03/03/2025 4.832.522 0,17% 23,605 23,205 24,075 23,77
28/02/2025 4.137.968 -1,80% 23,56 23,32 23,945 23,73
27/02/2025 4.097.348 -3,96% 25,00 24,145 25,06 24,165
26/02/2025 4.283.850 -2,50% 25,705 25,055 25,735 25,16
25/02/2025 2.901.060 -2,37% 25,975 25,62 26,10 25,805
24/02/2025 3.416.347 -1,20% 26,74 26,115 26,74 26,43
21/02/2025 8.410.304 1,42% 26,915 26,575 27,075 26,75
20/02/2025 7.037.981 5,73% 25,30 25,00 26,70 26,375
19/02/2025 8.275.616 7,87% 23,945 23,94 25,24 24,945
18/02/2025 2.291.594 -0,39% 23,25 22,92 23,33 23,125
17/02/2025 1.489.276 -0,49% 23,31 23,195 23,455 23,215
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).