STMicroelectronics N.V. (BVMF:STMN34)
Brazil · Delayed Price · Currency is BRL 119.96
-1.54 (-1.27%)
At close: Nov 27, 2025
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 121.20 | 121.20 | 119.96 | 119.96 | 119.56 | -1.27% | 10 |
| Nov 26, 2025 | 121.08 | 122.00 | 121.08 | 121.50 | 121.10 | -2.54% | 80 |
| Nov 17, 2025 | 124.67 | 124.67 | 124.67 | 124.67 | 124.26 | - | 5 |
| Nov 7, 2025 | 124.67 | 124.67 | 124.67 | 124.67 | 124.26 | -3.62% | 16 |
| Nov 5, 2025 | 129.35 | 129.35 | 129.35 | 129.35 | 128.92 | -2.55% | 32 |
| Nov 3, 2025 | 132.73 | 132.73 | 132.73 | 132.73 | 132.29 | -2.83% | 3 |
| Oct 30, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.15 | 1.01% | 3 |
| Oct 28, 2025 | 135.10 | 135.24 | 135.10 | 135.24 | 134.79 | -0.09% | 20 |
| Oct 23, 2025 | 164.00 | 164.00 | 135.36 | 135.36 | 134.91 | -17.72% | 54 |
| Oct 21, 2025 | 164.51 | 164.51 | 164.51 | 164.51 | 163.97 | 1.70% | 6 |
| Oct 20, 2025 | 161.76 | 161.76 | 161.76 | 161.76 | 161.22 | 4.88% | 10 |
| Oct 14, 2025 | 154.24 | 154.24 | 154.24 | 154.24 | 153.73 | 0.61% | 13 |
| Oct 10, 2025 | 154.52 | 154.52 | 153.30 | 153.30 | 152.79 | - | 11 |
| Oct 8, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 152.79 | 2.00% | 3 |
| Oct 1, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 149.80 | - | 10 |
| Sep 29, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 149.80 | -0.60% | 2 |
| Sep 25, 2025 | 151.35 | 151.35 | 151.20 | 151.20 | 150.70 | 4.55% | 54 |
| Sep 17, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 143.75 | 0.58% | 30 |
| Sep 15, 2025 | 143.92 | 143.92 | 143.78 | 143.78 | 142.91 | 3.42% | 22 |
| Sep 12, 2025 | 139.02 | 139.02 | 139.02 | 139.02 | 138.18 | -0.13% | 3 |
| Sep 10, 2025 | 141.82 | 141.82 | 139.20 | 139.20 | 138.36 | -3.73% | 12 |
| Sep 8, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 143.73 | 1.47% | 1 |
| Sep 2, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 141.64 | -4.81% | 3 |
| Sep 1, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 148.80 | 1.73% | 7 |
| Aug 29, 2025 | 147.15 | 147.15 | 147.15 | 147.15 | 146.26 | -1.01% | 1 |
| Aug 25, 2025 | 148.65 | 148.65 | 148.65 | 148.65 | 147.76 | -0.11% | 4 |
| Aug 22, 2025 | 147.98 | 148.82 | 147.98 | 148.82 | 147.92 | 8.51% | 26 |
| Aug 12, 2025 | 137.15 | 137.15 | 137.15 | 137.15 | 136.32 | 1.59% | 18 |
| Aug 11, 2025 | 137.06 | 137.06 | 135.00 | 135.00 | 134.19 | -1.33% | 9 |
| Aug 8, 2025 | 137.15 | 137.15 | 136.82 | 136.82 | 136.00 | -0.06% | 2 |
| Aug 5, 2025 | 138.30 | 138.30 | 136.90 | 136.90 | 136.08 | -1.23% | 5 |
| Aug 4, 2025 | 138.88 | 138.88 | 138.60 | 138.60 | 137.77 | -6.29% | 3 |
| Jul 29, 2025 | 150.60 | 150.60 | 147.90 | 147.90 | 147.01 | -0.60% | 5 |
| Jul 28, 2025 | 149.25 | 149.55 | 148.80 | 148.80 | 147.90 | 2.16% | 55 |
| Jul 25, 2025 | 145.65 | 145.65 | 145.65 | 145.65 | 144.77 | -0.58% | 1 |
| Jul 24, 2025 | 147.40 | 147.40 | 146.50 | 146.50 | 145.62 | -16.44% | 8 |
| Jul 14, 2025 | 175.32 | 175.32 | 175.32 | 175.32 | 174.26 | -1.72% | 2 |
| Jul 11, 2025 | 178.39 | 178.39 | 178.39 | 178.39 | 177.32 | 2.18% | 243 |
| Jul 8, 2025 | 174.59 | 174.59 | 174.59 | 174.59 | 173.54 | -0.21% | 3 |
| Jul 7, 2025 | 174.96 | 174.96 | 174.96 | 174.96 | 173.91 | 0.41% | 3 |
| Jul 3, 2025 | 172.89 | 174.25 | 172.89 | 174.25 | 173.20 | 5.69% | 12 |
| Jun 24, 2025 | 162.38 | 164.87 | 162.38 | 164.87 | 163.88 | 0.33% | 12 |