BiG | O banco que entende os seus valores.

StMicroElectronics NV (STMPA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
06/02/2025	4.695.843	1,86%	21,08	20,985	21,77	21,595
05/02/2025	3.181.482	-2,03%	21,245	20,74	21,54	21,20
04/02/2025	3.927.418	2,24%	21,505	21,405	21,825	21,64
03/02/2025	4.984.648	-3,02%	21,00	20,665	21,325	21,165
31/01/2025	4.806.373	2,75%	21,50	21,34	21,885	21,825
30/01/2025	8.730.975	-10,68%	23,00	21,125	23,135	21,24
29/01/2025	2.968.373	0,78%	24,30	23,64	24,305	23,78
28/01/2025	3.465.483	-3,24%	24,15	23,55	24,49	23,595
27/01/2025	3.346.649	0,37%	23,945	23,47	24,69	24,385
24/01/2025	2.214.164	-1,14%	24,455	24,14	24,895	24,295
23/01/2025	2.953.330	0,14%	24,33	24,25	24,725	24,575