STMicroelectronics N.V. (BVMF:STMN34)
Brazil · Delayed Price · Currency is BRL 261.63
-4.09 (-1.54%)
At close: Aug 28, 2026
BVMF:STMN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 263.52 | 263.52 | 261.63 | 261.63 | 261.63 | -1.54% | 280 |
| Aug 27, 2026 | 265.72 | 265.72 | 265.72 | 265.72 | 265.72 | 3.76% | 330 |
| Aug 24, 2026 | 254.02 | 256.10 | 254.02 | 256.10 | 256.10 | -3.80% | 5 |
| Aug 19, 2026 | 268.90 | 268.90 | 266.22 | 266.22 | 266.22 | -2.55% | 17 |
| Aug 18, 2026 | 279.99 | 279.99 | 273.18 | 273.18 | 273.18 | -6.90% | 13 |
| Aug 17, 2026 | 293.44 | 293.44 | 293.44 | 293.44 | 293.44 | 3.76% | 3 |
| Aug 13, 2026 | 283.64 | 283.64 | 282.80 | 282.80 | 282.80 | 0.23% | 352 |
| Aug 12, 2026 | 286.16 | 286.16 | 282.16 | 282.16 | 282.16 | -1.12% | 201 |
| Aug 10, 2026 | 285.36 | 285.36 | 285.36 | 285.36 | 285.36 | 0.66% | 20 |
| Aug 7, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 5.43% | 5 |
| Aug 6, 2026 | 269.99 | 269.99 | 268.90 | 268.90 | 268.90 | -3.17% | 207 |
| Aug 4, 2026 | 275.67 | 278.37 | 275.67 | 277.69 | 277.69 | 4.79% | 236 |
| Aug 3, 2026 | 265.41 | 266.00 | 265.00 | 265.00 | 265.00 | 5.58% | 193 |
| Jul 29, 2026 | 255.06 | 255.06 | 251.00 | 251.00 | 251.00 | -7.35% | 127 |
| Jul 27, 2026 | 272.30 | 272.30 | 269.10 | 270.92 | 270.92 | 1.25% | 20 |
| Jul 24, 2026 | 267.57 | 267.57 | 267.57 | 267.57 | 267.57 | -1.63% | 1 |
| Jul 23, 2026 | 276.00 | 280.09 | 272.00 | 272.00 | 272.00 | -14.40% | 478 |
| Jul 20, 2026 | 316.00 | 317.76 | 316.00 | 317.76 | 317.76 | 3.98% | 2 |
| Jul 17, 2026 | 305.92 | 305.92 | 305.60 | 305.60 | 305.60 | -5.30% | 107 |
| Jul 16, 2026 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | -5.64% | 1 |
| Jul 15, 2026 | 351.00 | 351.00 | 336.96 | 342.00 | 342.00 | -3.82% | 53 |
| Jul 14, 2026 | 357.35 | 357.35 | 355.60 | 355.60 | 355.60 | 1.31% | 4 |
| Jul 13, 2026 | 351.00 | 351.00 | 350.39 | 351.00 | 351.00 | -3.29% | 23 |
| Jul 10, 2026 | 362.95 | 362.95 | 362.95 | 362.95 | 362.95 | - | 23 |
| Jul 9, 2026 | 362.95 | 362.95 | 362.95 | 362.95 | 362.95 | 2.98% | 2 |
| Jul 8, 2026 | 345.58 | 352.45 | 341.00 | 352.45 | 352.45 | 0.70% | 97 |
| Jul 7, 2026 | 345.58 | 351.00 | 345.58 | 350.00 | 350.00 | -5.91% | 52 |
| Jul 6, 2026 | 372.00 | 372.77 | 372.00 | 372.00 | 372.00 | 8.10% | 149 |
| Jul 3, 2026 | 355.90 | 355.90 | 344.13 | 344.13 | 344.13 | -3.32% | 30 |
| Jul 2, 2026 | 375.13 | 375.13 | 352.00 | 355.94 | 355.94 | -2.28% | 76 |
| Jul 1, 2026 | 379.08 | 379.08 | 364.26 | 364.26 | 364.26 | -5.75% | 10 |
| Jun 30, 2026 | 381.03 | 386.49 | 381.03 | 386.49 | 386.49 | 1.91% | 23 |
| Jun 29, 2026 | 379.62 | 379.62 | 378.88 | 379.25 | 379.25 | 3.12% | 61 |
| Jun 26, 2026 | 372.06 | 372.06 | 367.77 | 367.77 | 367.77 | -4.06% | 156 |
| Jun 25, 2026 | 388.86 | 388.87 | 383.32 | 383.32 | 383.32 | 4.42% | 237 |
| Jun 24, 2026 | 381.14 | 381.14 | 367.08 | 367.08 | 367.08 | -3.21% | 111 |
| Jun 23, 2026 | 390.00 | 390.00 | 373.10 | 379.25 | 379.25 | -9.05% | 892 |
| Jun 22, 2026 | 418.02 | 443.92 | 417.01 | 417.01 | 417.01 | 0.57% | 96 |
| Jun 19, 2026 | 420.00 | 440.00 | 406.04 | 415.00 | 414.63 | 6.96% | 203 |
| Jun 18, 2026 | 401.66 | 401.66 | 388.00 | 388.00 | 387.65 | 3.63% | 2 |
| Jun 17, 2026 | 380.73 | 383.80 | 374.42 | 374.42 | 374.08 | -1.68% | 18 |
| Jun 16, 2026 | 404.81 | 404.81 | 380.80 | 380.80 | 380.46 | -5.93% | 29 |
| Jun 15, 2026 | 405.99 | 405.99 | 398.00 | 404.82 | 404.46 | 2.96% | 416 |
| Jun 12, 2026 | 400.98 | 400.98 | 390.08 | 393.20 | 392.85 | -1.95% | 1,006 |
| Jun 11, 2026 | 359.73 | 401.00 | 359.73 | 401.00 | 400.64 | 9.24% | 509 |
| Jun 10, 2026 | 378.98 | 379.24 | 367.08 | 367.08 | 366.75 | -2.06% | 41 |
| Jun 9, 2026 | 388.83 | 388.83 | 353.00 | 374.79 | 374.45 | -3.40% | 699 |
| Jun 8, 2026 | 383.69 | 392.95 | 383.69 | 388.00 | 387.65 | 6.89% | 1,583 |
| Jun 5, 2026 | 377.60 | 380.00 | 363.00 | 363.00 | 362.67 | -11.64% | 1,256 |
| Jun 3, 2026 | 404.00 | 411.60 | 397.50 | 410.80 | 410.43 | 2.69% | 617 |