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 > >>
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
14/02/2025	2 770 671	1,68%	22,90	22,85	23,465	23,33
13/02/2025	3 123 555	2,80%	22,975	22,525	23,08	22,945
12/02/2025	3 220 632	0,63%	22,15	21,83	22,38	22,32
11/02/2025	2 540 454	1,98%	21,69	21,655	22,19	22,18
10/02/2025	2 285 990	0,07%	21,885	21,645	21,995	21,75
07/02/2025	2 888 387	0,65%	21,93	21,695	22,03	21,735