(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-10 | 00:00:00 | 18,79 | 18,84 | 17,95 | 18,01 | 5.910.445 | 2018-08-13 | 00:00:00 | 17,92 | 18,20 | 17,16 | 18,08 | 3.367.371 | 2018-08-14 | 00:00:00 | 18,16 | 18,25 | 17,79 | 17,91 | 2.249.402 | 2018-08-16 | 00:00:00 | 17,50 | 17,59 | 17,17 | 17,34 | 3.655.183 | 2018-08-17 | 00:00:00 | 17,13 | 17,19 | 16,80 | 16,90 | 1.880.205 | 2018-08-20 | 00:00:00 | 17,08 | 17,12 | 16,95 | 16,95 | 1.863.820 | 2018-08-21 | 00:00:00 | 16,96 | 17,21 | 16,90 | 17,18 | 2.348.012 | 2018-08-22 | 00:00:00 | 17,11 | 17,33 | 16,88 | 17,01 | 3.642.525 | 2018-08-23 | 00:00:00 | 17,02 | 17,12 | 16,97 | 16,99 | 1.780.869 | 2018-08-24 | 00:00:00 | 17,00 | 17,45 | 16,96 | 17,43 | 2.655.258 | 2018-08-27 | 00:00:00 | 17,56 | 17,76 | 17,35 | 17,71 | 2.228.844 | 2018-08-28 | 00:00:00 | 17,78 | 18,06 | 17,67 | 17,67 | 2.282.464 | 2018-08-29 | 00:00:00 | 17,80 | 17,84 | 17,60 | 17,82 | 1.394.043 | 2018-08-30 | 00:00:00 | 17,80 | 17,82 | 17,50 | 17,69 | 1.949.808 | 2018-08-31 | 00:00:00 | 17,68 | 17,94 | 17,56 | 17,70 | 1.765.135 | 2018-09-03 | 00:00:00 | 17,68 | 17,77 | 17,51 | 17,72 | 1.039.962 | 2018-09-04 | 00:00:00 | 17,71 | 17,83 | 17,19 | 17,28 | 2.719.043 | 2018-09-05 | 00:00:00 | 17,20 | 17,24 | 16,37 | 16,48 | 5.550.984 | 2018-09-06 | 00:00:00 | 16,42 | 16,51 | 15,91 | 16,23 | 3.779.302 | 2018-09-07 | 00:00:00 | 16,00 | 16,25 | 15,92 | 16,20 | 3.219.722 | 2018-09-10 | 00:00:00 | 15,97 | 16,44 | 15,81 | 16,19 | 3.549.952 | 2018-09-11 | 00:00:00 | 16,30 | 16,30 | 15,75 | 15,91 | 4.600.739 | 2018-09-12 | 00:00:00 | 15,82 | 16,03 | 15,04 | 15,26 | 6.198.937 | 2018-09-13 | 00:00:00 | 15,32 | 15,77 | 15,32 | 15,61 | 5.268.272 | 2018-09-14 | 00:00:00 | 15,93 | 15,99 | 15,71 | 15,90 | 3.869.744 | 2018-09-17 | 00:00:00 | 15,94 | 15,94 | 15,54 | 15,55 | 4.232.336 | 2018-09-18 | 00:00:00 | 15,49 | 15,72 | 15,38 | 15,65 | 3.496.969 | 2018-09-19 | 00:00:00 | 15,58 | 15,95 | 15,55 | 15,69 | 3.113.274 | 2018-09-20 | 00:00:00 | 15,76 | 16,30 | 15,68 | 16,24 | 5.777.454 | 2018-09-21 | 00:00:00 | 16,30 | 16,33 | 16,05 | 16,26 | 5.674.562 | 2018-09-24 | 00:00:00 | 16,15 | 16,35 | 15,98 | 16,14 | 4.009.215 | 2018-09-25 | 00:00:00 | 16,24 | 16,64 | 16,19 | 16,45 | 4.802.771 | 2018-09-26 | 00:00:00 | 16,60 | 16,63 | 16,08 | 16,18 | 5.289.346 | 2018-09-27 | 00:00:00 | 16,14 | 16,14 | 15,72 | 15,90 | 5.725.893 | 2018-09-28 | 00:00:00 | 15,88 | 16,04 | 15,55 | 15,68 | 5.080.370 | 2018-10-01 | 00:00:00 | 15,73 | 16,15 | 15,73 | 16,03 | 4.669.143 | 2018-10-02 | 00:00:00 | 15,73 | 15,82 | 15,42 | 15,72 | 2.678.139 | 2018-10-03 | 00:00:00 | 16,35 | 16,60 | 16,31 | 16,40 | 3.620.634 | 2018-10-04 | 00:00:00 | 16,37 | 16,45 | 15,88 | 15,97 | 5.038.099 | 2018-10-05 | 00:00:00 | 15,76 | 15,79 | 15,02 | 15,18 | 7.058.399 | 2018-10-08 | 00:00:00 | 15,13 | 15,15 | 14,68 | 14,95 | 4.750.180 | | << < 101 102 103 104 105 > >> |
|