(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 | | 2018-04-18 | 00:00:00 | 18,74 | 18,85 | 18,30 | 18,46 | 4.344.113 | | 2018-04-19 | 00:00:00 | 18,51 | 18,57 | 17,78 | 17,84 | 6.776.509 | | 2018-04-20 | 00:00:00 | 17,81 | 17,81 | 17,47 | 17,58 | 5.376.256 | | 2018-04-23 | 00:00:00 | 17,56 | 17,79 | 17,51 | 17,78 | 2.967.930 | | 2018-04-24 | 00:00:00 | 17,20 | 17,86 | 16,99 | 17,65 | 7.741.582 | | 2018-04-25 | 00:00:00 | 18,21 | 18,60 | 17,83 | 18,17 | 9.046.899 | | 2018-04-26 | 00:00:00 | 18,15 | 18,40 | 17,85 | 18,35 | 5.742.728 | | 2018-04-27 | 00:00:00 | 18,44 | 18,55 | 18,02 | 18,14 | 4.087.311 | | 2018-04-30 | 00:00:00 | 18,19 | 18,19 | 17,97 | 18,13 | 2.733.431 | | 2018-05-02 | 00:00:00 | 18,48 | 19,16 | 18,44 | 18,97 | 9.760.549 | | 2018-05-03 | 00:00:00 | 18,98 | 19,09 | 18,79 | 18,99 | 4.102.204 | | 2018-05-04 | 00:00:00 | 19,07 | 19,28 | 18,94 | 19,23 | 3.978.837 | | 2018-05-07 | 00:00:00 | 19,35 | 20,05 | 19,34 | 19,90 | 5.426.393 | | 2018-05-08 | 00:00:00 | 19,91 | 19,93 | 19,41 | 19,59 | 4.603.140 | | 2018-05-09 | 00:00:00 | 19,54 | 19,90 | 19,52 | 19,88 | 2.747.761 | | 2018-05-10 | 00:00:00 | 19,97 | 20,05 | 19,66 | 19,94 | 3.230.562 | | 2018-05-11 | 00:00:00 | 20,01 | 20,29 | 19,99 | 20,22 | 3.063.803 | | 2018-05-14 | 00:00:00 | 20,23 | 20,48 | 20,04 | 20,38 | 2.739.764 | | 2018-05-15 | 00:00:00 | 20,39 | 20,98 | 20,33 | 20,42 | 5.989.789 | | 2018-05-16 | 00:00:00 | 20,51 | 20,57 | 20,06 | 20,16 | 4.405.852 | | 2018-05-17 | 00:00:00 | 20,18 | 20,43 | 20,16 | 20,42 | 2.414.942 | | 2018-05-18 | 00:00:00 | 20,55 | 20,55 | 19,91 | 20,03 | 2.824.907 | | 2018-05-21 | 00:00:00 | 20,07 | 20,42 | 20,00 | 20,24 | 2.220.737 | | 2018-05-22 | 00:00:00 | 20,21 | 20,42 | 19,99 | 20,17 | 2.203.725 | | 2018-05-23 | 00:00:00 | 20,04 | 20,10 | 19,57 | 19,85 | 3.306.014 | | 2018-05-24 | 00:00:00 | 19,92 | 20,36 | 19,92 | 20,20 | 3.012.467 | | 2018-05-25 | 00:00:00 | 20,26 | 20,62 | 20,26 | 20,55 | 3.446.149 | | 2018-05-28 | 00:00:00 | 20,65 | 20,82 | 20,26 | 20,45 | 2.966.231 | | 2018-05-29 | 00:00:00 | 20,35 | 20,72 | 20,15 | 20,25 | 3.829.206 | | 2018-05-30 | 00:00:00 | 19,95 | 20,57 | 19,92 | 20,44 | 4.305.683 | | 2018-06-01 | 00:00:00 | 20,37 | 20,51 | 20,01 | 20,29 | 2.548.021 | | 2018-06-04 | 00:00:00 | 20,66 | 20,70 | 20,14 | 20,30 | 2.599.922 | | 2018-06-05 | 00:00:00 | 20,28 | 21,43 | 20,28 | 21,18 | 5.797.486 | | 2018-06-06 | 00:00:00 | 21,27 | 21,60 | 21,17 | 21,45 | 3.784.402 | | 2018-06-07 | 00:00:00 | 21,53 | 21,72 | 21,16 | 21,26 | 2.900.240 | | 2018-06-08 | 00:00:00 | 21,00 | 21,37 | 20,72 | 21,01 | 5.879.256 | | 2018-06-11 | 00:00:00 | 21,26 | 21,53 | 21,15 | 21,37 | 3.336.286 | | 2018-06-12 | 00:00:00 | 21,52 | 21,58 | 21,10 | 21,29 | 2.438.669 | | 2018-06-13 | 00:00:00 | 21,35 | 22,24 | 21,34 | 22,22 | 5.151.087 | | 2018-06-14 | 00:00:00 | 22,08 | 22,74 | 21,93 | 22,68 | 4.322.015 | | 2018-06-15 | 00:00:00 | 22,78 | 22,98 | 22,45 | 22,46 | 5.400.993 | | | << < 101 102 103 104 105 > >> |
|
