(Login BolsaPT & Canal Forex) |
|
 STMICROELECTRONIC - [Ticker: STM.MI] |     | | Última Trade | 13,035 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,350 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,350 x 1.124.900 - 20,650 x 475.000 | EPS | 0,00 | | Abertura | 12,985 | PER | 0,00% | | Máximo | 13,195 | Pagamento Dividendo | | | Mínimo | 12,985 | Data Ex-Dividendo | | | Fecho Anterior | 12,685 | Yield | | | Volume | 1.111.867 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para STM.MI de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-20 | 00:00:00 | 18,75 | 18,80 | 18,24 | 18,40 | 3.236.970 | | 2017-12-21 | 00:00:00 | 18,40 | 18,69 | 18,34 | 18,52 | 2.231.763 | | 2017-12-22 | 00:00:00 | 18,45 | 18,59 | 18,35 | 18,57 | 1.390.696 | | 2017-12-27 | 00:00:00 | 18,36 | 18,52 | 18,11 | 18,51 | 3.129.651 | | 2017-12-28 | 00:00:00 | 18,46 | 18,56 | 18,36 | 18,47 | 1.825.749 | | 2017-12-29 | 00:00:00 | 18,45 | 18,48 | 18,20 | 18,20 | 1.747.735 | | 2018-01-02 | 00:00:00 | 18,24 | 18,48 | 17,85 | 18,43 | 2.515.516 | | 2018-01-03 | 00:00:00 | 18,53 | 19,09 | 18,46 | 19,01 | 3.876.386 | | 2018-01-04 | 00:00:00 | 19,18 | 19,47 | 18,97 | 19,28 | 3.745.837 | | 2018-01-05 | 00:00:00 | 19,36 | 19,47 | 19,27 | 19,43 | 2.344.444 | | 2018-01-08 | 00:00:00 | 19,50 | 19,52 | 19,22 | 19,35 | 1.909.146 | | 2018-01-09 | 00:00:00 | 19,35 | 19,94 | 19,26 | 19,71 | 2.897.321 | | 2018-01-10 | 00:00:00 | 19,64 | 19,67 | 19,40 | 19,57 | 2.477.086 | | 2018-01-11 | 00:00:00 | 19,97 | 20,50 | 19,95 | 20,00 | 3.407.358 | | 2018-01-12 | 00:00:00 | 20,16 | 20,16 | 19,80 | 19,98 | 2.152.732 | | 2018-01-15 | 00:00:00 | 19,98 | 20,04 | 19,78 | 19,78 | 1.543.193 | | 2018-01-16 | 00:00:00 | 19,84 | 19,97 | 19,68 | 19,71 | 1.916.851 | | 2018-01-17 | 00:00:00 | 19,64 | 19,79 | 19,41 | 19,65 | 2.728.456 | | 2018-01-18 | 00:00:00 | 20,00 | 20,48 | 19,86 | 20,40 | 3.924.239 | | 2018-01-19 | 00:00:00 | 20,44 | 20,70 | 20,30 | 20,44 | 3.215.539 | | 2018-01-22 | 00:00:00 | 20,40 | 20,44 | 20,04 | 20,22 | 2.606.171 | | 2018-01-23 | 00:00:00 | 20,32 | 20,40 | 20,02 | 20,06 | 2.416.522 | | 2018-01-24 | 00:00:00 | 19,52 | 19,64 | 18,80 | 18,80 | 8.685.613 | | 2018-01-25 | 00:00:00 | 19,41 | 19,45 | 18,57 | 18,94 | 11.686.708 | | 2018-01-26 | 00:00:00 | 18,79 | 19,13 | 18,75 | 19,07 | 3.941.500 | | 2018-01-29 | 00:00:00 | 19,45 | 19,95 | 19,35 | 19,52 | 7.638.114 | | 2018-01-30 | 00:00:00 | 19,51 | 19,71 | 19,24 | 19,48 | 3.493.852 | | 2018-01-31 | 00:00:00 | 19,27 | 19,46 | 18,97 | 19,23 | 4.737.196 | | 2018-02-01 | 00:00:00 | 19,33 | 19,43 | 19,01 | 19,06 | 3.515.940 | | 2018-02-02 | 00:00:00 | 19,06 | 19,06 | 18,36 | 18,49 | 4.084.324 | | 2018-02-05 | 00:00:00 | 18,24 | 18,79 | 17,91 | 18,63 | 3.477.291 | | 2018-02-06 | 00:00:00 | 17,93 | 18,48 | 17,61 | 18,10 | 6.957.794 | | 2018-02-07 | 00:00:00 | 18,28 | 18,39 | 17,98 | 18,34 | 4.242.805 | | 2018-02-08 | 00:00:00 | 18,13 | 18,21 | 17,14 | 17,29 | 5.362.658 | | 2018-02-09 | 00:00:00 | 17,19 | 17,75 | 16,94 | 17,19 | 5.724.761 | | 2018-02-12 | 00:00:00 | 17,45 | 17,59 | 17,30 | 17,47 | 3.085.058 | | 2018-02-13 | 00:00:00 | 17,45 | 17,57 | 17,36 | 17,36 | 1.750.813 | | 2018-02-14 | 00:00:00 | 17,55 | 17,91 | 17,28 | 17,86 | 4.074.642 | | 2018-02-15 | 00:00:00 | 18,00 | 18,26 | 17,81 | 18,05 | 2.799.252 | | 2018-02-16 | 00:00:00 | 18,23 | 18,23 | 18,07 | 18,07 | 2.080.886 | | 2018-02-19 | 00:00:00 | 18,09 | 18,12 | 17,94 | 17,99 | 928.495 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
