STMicroelectronics N.V. (BVMF:STMN34)
Brazil · Delayed Price · Currency is BRL 264.88
-13.52 (-4.86%)
At close: Oct 8, 2026
BVMF:STMN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 279.27 | 279.27 | 264.88 | 264.88 | 264.88 | -4.86% | 126 |
| Oct 7, 2026 | 278.50 | 278.50 | 278.30 | 278.40 | 278.40 | -5.33% | 140 |
| Oct 6, 2026 | 289.49 | 295.22 | 289.49 | 294.07 | 294.07 | 1.58% | 161 |
| Oct 5, 2026 | 287.10 | 289.49 | 286.50 | 289.49 | 289.49 | -2.46% | 190 |
| Oct 2, 2026 | 294.84 | 296.80 | 294.84 | 296.80 | 296.80 | 5.69% | 14 |
| Oct 1, 2026 | 280.83 | 280.83 | 280.83 | 280.83 | 280.83 | 1.11% | 91 |
| Sep 30, 2026 | 277.76 | 277.76 | 275.80 | 277.75 | 277.75 | - | 199 |
| Sep 29, 2026 | 281.12 | 281.12 | 277.76 | 277.76 | 277.76 | 0.17% | 56 |
| Sep 28, 2026 | 277.28 | 277.28 | 277.28 | 277.28 | 277.28 | 3.11% | 158 |
| Sep 25, 2026 | 268.65 | 268.92 | 268.65 | 268.92 | 268.92 | 0.71% | 2 |
| Sep 23, 2026 | 269.65 | 269.65 | 267.03 | 267.03 | 267.03 | -2.73% | 9 |
| Sep 22, 2026 | 270.40 | 274.52 | 270.40 | 274.52 | 274.52 | 3.99% | 11 |
| Sep 21, 2026 | 258.02 | 263.99 | 258.02 | 263.99 | 263.99 | 10.86% | 56 |
| Sep 18, 2026 | 238.50 | 259.00 | 238.50 | 238.50 | 238.13 | - | 8 |
| Sep 17, 2026 | 250.50 | 250.50 | 238.50 | 238.50 | 238.13 | -5.17% | 6 |
| Sep 16, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.11 | 0.90% | 10 |
| Sep 15, 2026 | 246.99 | 251.00 | 246.99 | 249.25 | 248.86 | 0.92% | 87 |
| Sep 14, 2026 | 249.00 | 249.00 | 246.99 | 246.99 | 246.60 | -6.04% | 74 |
| Sep 11, 2026 | 262.86 | 262.86 | 262.86 | 262.86 | 262.45 | 2.98% | 1 |
| Sep 2, 2026 | 255.25 | 255.25 | 255.25 | 255.25 | 254.85 | 0.48% | 8 |
| Sep 1, 2026 | 300.00 | 300.00 | 250.60 | 254.02 | 253.62 | -2.88% | 181 |
| Aug 31, 2026 | 261.99 | 261.99 | 261.56 | 261.56 | 261.15 | -0.03% | 346 |
| Aug 28, 2026 | 263.52 | 263.52 | 261.63 | 261.63 | 261.22 | -1.54% | 280 |
| Aug 27, 2026 | 265.72 | 265.72 | 265.72 | 265.72 | 265.30 | 3.76% | 330 |
| Aug 24, 2026 | 254.02 | 256.10 | 254.02 | 256.10 | 255.70 | -3.80% | 5 |
| Aug 19, 2026 | 268.90 | 268.90 | 266.22 | 266.22 | 265.80 | -2.55% | 17 |
| Aug 18, 2026 | 279.99 | 279.99 | 273.18 | 273.18 | 272.75 | -6.90% | 13 |
| Aug 17, 2026 | 293.44 | 293.44 | 293.44 | 293.44 | 292.98 | 3.76% | 3 |
| Aug 13, 2026 | 283.64 | 283.64 | 282.80 | 282.80 | 282.36 | 0.23% | 352 |
| Aug 12, 2026 | 286.16 | 286.16 | 282.16 | 282.16 | 281.72 | -1.12% | 201 |
| Aug 10, 2026 | 285.36 | 285.36 | 285.36 | 285.36 | 284.91 | 0.66% | 20 |
| Aug 7, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.06 | 5.43% | 5 |
| Aug 6, 2026 | 269.99 | 269.99 | 268.90 | 268.90 | 268.48 | -3.17% | 207 |
| Aug 4, 2026 | 275.67 | 278.37 | 275.67 | 277.69 | 277.26 | 4.79% | 236 |
| Aug 3, 2026 | 265.41 | 266.00 | 265.00 | 265.00 | 264.59 | 5.58% | 193 |
| Jul 29, 2026 | 255.06 | 255.06 | 251.00 | 251.00 | 250.61 | -7.35% | 127 |
| Jul 27, 2026 | 272.30 | 272.30 | 269.10 | 270.92 | 270.50 | 1.25% | 20 |
| Jul 24, 2026 | 267.57 | 267.57 | 267.57 | 267.57 | 267.15 | -1.63% | 1 |
| Jul 23, 2026 | 276.00 | 280.09 | 272.00 | 272.00 | 271.57 | -14.40% | 478 |
| Jul 20, 2026 | 316.00 | 317.76 | 316.00 | 317.76 | 317.26 | 3.98% | 2 |
| Jul 17, 2026 | 305.92 | 305.92 | 305.60 | 305.60 | 305.12 | -5.30% | 107 |
| Jul 16, 2026 | 322.70 | 322.70 | 322.70 | 322.70 | 322.19 | -5.64% | 1 |
| Jul 15, 2026 | 351.00 | 351.00 | 336.96 | 342.00 | 341.46 | -3.82% | 53 |
| Jul 14, 2026 | 357.35 | 357.35 | 355.60 | 355.60 | 355.04 | 1.31% | 4 |
| Jul 13, 2026 | 351.00 | 351.00 | 350.39 | 351.00 | 350.45 | -3.29% | 23 |
| Jul 10, 2026 | 362.95 | 362.95 | 362.95 | 362.95 | 362.38 | - | 23 |
| Jul 9, 2026 | 362.95 | 362.95 | 362.95 | 362.95 | 362.38 | 2.98% | 2 |
| Jul 8, 2026 | 345.58 | 352.45 | 341.00 | 352.45 | 351.90 | 0.70% | 97 |
| Jul 7, 2026 | 345.58 | 351.00 | 345.58 | 350.00 | 349.45 | -5.91% | 52 |
| Jul 6, 2026 | 372.00 | 372.77 | 372.00 | 372.00 | 371.42 | 8.10% | 149 |