STMicroelectronics N.V. (BVMF:STMN34)
Brazil · Delayed Price · Currency is BRL 388.00
+25.00 (6.89%)
At close: Jun 8, 2026
BVMF:STMN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 383.69 | 392.95 | 383.69 | 388.00 | 388.00 | 6.89% | 1,583 |
| Jun 5, 2026 | 377.60 | 380.00 | 363.00 | 363.00 | 363.00 | -11.64% | 1,256 |
| Jun 3, 2026 | 404.00 | 411.60 | 397.50 | 410.80 | 410.80 | 2.69% | 617 |
| Jun 2, 2026 | 379.02 | 400.05 | 379.02 | 400.05 | 400.05 | 14.99% | 157 |
| Jun 1, 2026 | 341.60 | 347.90 | 341.60 | 347.90 | 347.90 | -0.10% | 11 |
| May 29, 2026 | 351.05 | 351.05 | 348.25 | 348.25 | 348.25 | -0.50% | 20 |
| May 28, 2026 | 353.30 | 353.60 | 350.00 | 350.00 | 350.00 | 2.12% | 28 |
| May 27, 2026 | 346.68 | 346.68 | 340.20 | 342.72 | 342.72 | 0.01% | 49 |
| May 25, 2026 | 341.29 | 342.69 | 341.29 | 342.69 | 342.69 | 1.33% | 22 |
| May 22, 2026 | 334.44 | 338.20 | 334.44 | 338.20 | 338.20 | 2.69% | 52 |
| May 21, 2026 | 325.05 | 329.34 | 324.50 | 329.34 | 329.34 | 1.86% | 6 |
| May 20, 2026 | 318.00 | 323.33 | 318.00 | 323.33 | 323.33 | 3.76% | 4 |
| May 19, 2026 | 307.00 | 313.00 | 307.00 | 311.60 | 311.60 | 2.50% | 26 |
| May 18, 2026 | 313.72 | 313.72 | 304.00 | 304.00 | 304.00 | -2.16% | 2 |
| May 15, 2026 | 307.84 | 310.72 | 307.52 | 310.72 | 310.72 | -3.38% | 21 |
| May 14, 2026 | 317.52 | 323.52 | 315.56 | 321.60 | 321.60 | 1.28% | 28 |
| May 13, 2026 | 317.52 | 317.52 | 317.52 | 317.52 | 317.52 | 10.83% | 1 |
| May 12, 2026 | 296.70 | 296.70 | 286.50 | 286.50 | 286.50 | -2.47% | 2 |
| May 11, 2026 | 289.69 | 293.77 | 289.68 | 293.77 | 293.77 | 19.78% | 7 |
| Apr 28, 2026 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 14.16% | 14 |
| Apr 17, 2026 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | 6.14% | 13 |
| Apr 15, 2026 | 203.40 | 203.40 | 202.40 | 202.40 | 202.40 | -1.27% | 2 |
| Apr 14, 2026 | 202.60 | 205.01 | 202.60 | 205.01 | 205.01 | 3.54% | 4 |
| Apr 10, 2026 | 199.00 | 200.20 | 198.00 | 198.00 | 198.00 | 16.24% | 8 |
| Mar 30, 2026 | 170.34 | 170.34 | 170.34 | 170.34 | 170.34 | -1.02% | 24 |
| Mar 26, 2026 | 172.09 | 172.09 | 172.09 | 172.09 | 172.09 | 4.86% | 4 |
| Mar 20, 2026 | 167.00 | 167.00 | 164.50 | 164.50 | 164.12 | -4.85% | 2 |
| Mar 11, 2026 | 172.89 | 172.89 | 172.89 | 172.89 | 172.49 | 2.94% | 147 |
| Mar 2, 2026 | 167.96 | 167.96 | 167.96 | 167.96 | 167.57 | -3.70% | 1 |
| Feb 23, 2026 | 174.42 | 174.42 | 174.42 | 174.42 | 174.02 | 0.69% | 8 |
| Feb 20, 2026 | 173.23 | 173.23 | 173.23 | 173.23 | 172.83 | -1.70% | 2 |
| Feb 19, 2026 | 176.22 | 176.22 | 176.22 | 176.22 | 175.81 | -2.44% | 3 |
| Feb 11, 2026 | 180.62 | 180.62 | 180.62 | 180.62 | 180.20 | 7.00% | 40 |
| Feb 9, 2026 | 161.69 | 170.40 | 161.69 | 168.80 | 168.41 | 11.64% | 96 |
| Feb 6, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 150.85 | -0.10% | 3 |
| Jan 27, 2026 | 150.15 | 151.35 | 150.15 | 151.35 | 151.00 | 0.10% | 103 |