(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 | | 2001-07-16 | 00:00:00 | 34,90 | 35,35 | 34,50 | 34,70 | 2.891.500 | | 2001-07-17 | 00:00:00 | 33,50 | 33,80 | 33,05 | 33,40 | 3.572.200 | | 2001-07-18 | 00:00:00 | 33,30 | 33,45 | 32,40 | 32,50 | 3.199.900 | | 2001-07-19 | 00:00:00 | 32,30 | 33,45 | 31,95 | 33,35 | 4.899.100 | | 2001-07-20 | 00:00:00 | 32,40 | 33,30 | 32,15 | 33,30 | 2.663.400 | | 2001-07-23 | 00:00:00 | 32,90 | 34,35 | 32,90 | 33,35 | 2.810.900 | | 2001-07-24 | 00:00:00 | 33,00 | 34,20 | 33,00 | 33,50 | 2.822.000 | | 2001-07-25 | 00:00:00 | 33,50 | 34,10 | 32,50 | 32,50 | 2.437.300 | | 2001-07-26 | 00:00:00 | 33,45 | 33,90 | 33,10 | 33,15 | 1.594.800 | | 2001-07-27 | 00:00:00 | 34,40 | 35,40 | 34,35 | 35,35 | 3.882.500 | | 2001-07-30 | 00:00:00 | 35,10 | 36,85 | 35,10 | 36,15 | 2.820.400 | | 2001-07-31 | 00:00:00 | 36,25 | 37,30 | 35,90 | 37,15 | 2.651.900 | | 2001-08-01 | 00:00:00 | 38,30 | 39,35 | 38,30 | 39,20 | 5.354.300 | | 2001-08-02 | 00:00:00 | 39,35 | 40,30 | 38,55 | 38,70 | 4.925.000 | | 2001-08-03 | 00:00:00 | 38,75 | 38,95 | 37,55 | 37,70 | 2.461.100 | | 2001-08-06 | 00:00:00 | 38,10 | 38,30 | 36,80 | 37,70 | 2.143.800 | | 2001-08-07 | 00:00:00 | 37,00 | 38,10 | 36,55 | 38,00 | 2.678.000 | | 2001-08-08 | 00:00:00 | 37,45 | 37,55 | 36,70 | 36,80 | 2.494.100 | | 2001-08-09 | 00:00:00 | 35,70 | 35,95 | 35,20 | 35,90 | 3.616.200 | | 2001-08-10 | 00:00:00 | 36,40 | 36,70 | 35,05 | 35,15 | 2.516.300 | | 2001-08-13 | 00:00:00 | 35,90 | 37,40 | 35,20 | 36,85 | 2.864.500 | | 2001-08-14 | 00:00:00 | 37,60 | 38,05 | 37,10 | 37,15 | 1.663.800 | | 2001-08-15 | 00:00:00 | 37,15 | 37,15 | 37,15 | 37,15 | 0 | | 2001-08-16 | 00:00:00 | 35,95 | 35,95 | 35,20 | 35,75 | 3.120.900 | | 2001-08-17 | 00:00:00 | 36,20 | 36,30 | 34,35 | 34,85 | 3.587.300 | | 2001-08-20 | 00:00:00 | 34,90 | 35,30 | 34,00 | 35,15 | 2.489.600 | | 2001-08-21 | 00:00:00 | 35,30 | 35,85 | 35,05 | 35,75 | 1.684.200 | | 2001-08-22 | 00:00:00 | 35,00 | 36,05 | 34,95 | 34,95 | 2.931.400 | | 2001-08-23 | 00:00:00 | 35,80 | 36,20 | 35,60 | 35,85 | 2.140.400 | | 2001-08-24 | 00:00:00 | 36,55 | 38,20 | 36,50 | 38,20 | 3.610.000 | | 2001-08-27 | 00:00:00 | 38,30 | 38,65 | 37,90 | 38,20 | 2.781.000 | | 2001-08-28 | 00:00:00 | 38,05 | 38,45 | 36,70 | 37,60 | 2.547.500 | | 2001-08-29 | 00:00:00 | 36,90 | 36,90 | 35,80 | 35,85 | 4.616.600 | | 2001-08-30 | 00:00:00 | 35,25 | 35,40 | 34,30 | 34,40 | 4.645.900 | | 2001-08-31 | 00:00:00 | 34,15 | 34,15 | 33,00 | 33,55 | 5.386.900 | | 2001-09-03 | 00:00:00 | 33,25 | 33,60 | 32,40 | 33,60 | 3.259.400 | | 2001-09-04 | 00:00:00 | 34,45 | 34,70 | 32,60 | 34,30 | 5.039.400 | | 2001-09-05 | 00:00:00 | 32,95 | 33,30 | 32,15 | 32,50 | 4.149.200 | | 2001-09-06 | 00:00:00 | 32,75 | 32,75 | 28,10 | 28,40 | 10.401.500 | | 2001-09-07 | 00:00:00 | 29,05 | 29,64 | 27,40 | 29,33 | 6.631.500 | | 2001-09-10 | 00:00:00 | 28,99 | 30,10 | 28,22 | 29,89 | 3.366.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
