(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 28,99 | 30,10 | 28,22 | 29,89 | 3.366.400 | | 2001-09-11 | 00:00:00 | 30,25 | 31,23 | 26,90 | 27,05 | 6.953.900 | | 2001-09-12 | 00:00:00 | 26,25 | 28,76 | 26,00 | 27,94 | 5.442.800 | | 2001-09-13 | 00:00:00 | 27,57 | 27,92 | 26,85 | 27,25 | 2.606.700 | | 2001-09-14 | 00:00:00 | 27,38 | 27,50 | 24,80 | 24,80 | 3.521.500 | | 2001-09-17 | 00:00:00 | 24,05 | 25,70 | 22,63 | 25,15 | 5.196.600 | | 2001-09-18 | 00:00:00 | 25,01 | 25,10 | 23,51 | 23,98 | 3.897.700 | | 2001-09-19 | 00:00:00 | 22,99 | 24,18 | 22,16 | 22,73 | 5.287.900 | | 2001-09-20 | 00:00:00 | 23,05 | 23,05 | 21,07 | 21,55 | 4.327.800 | | 2001-09-21 | 00:00:00 | 20,51 | 21,10 | 18,89 | 20,73 | 6.623.300 | | 2001-09-24 | 00:00:00 | 21,60 | 22,33 | 20,85 | 22,30 | 3.638.900 | | 2001-09-25 | 00:00:00 | 22,00 | 23,80 | 21,37 | 23,40 | 4.809.500 | | 2001-09-26 | 00:00:00 | 23,00 | 23,60 | 22,15 | 22,15 | 3.936.900 | | 2001-09-27 | 00:00:00 | 22,08 | 22,29 | 21,00 | 21,36 | 3.468.400 | | 2001-09-28 | 00:00:00 | 21,36 | 21,36 | 21,36 | 21,36 | 0 | | 2001-10-01 | 00:00:00 | 23,05 | 24,07 | 22,71 | 23,38 | 3.011.800 | | 2001-10-02 | 00:00:00 | 23,60 | 24,19 | 23,04 | 24,12 | 2.716.900 | | 2001-10-03 | 00:00:00 | 23,40 | 24,04 | 23,10 | 24,01 | 2.641.800 | | 2001-10-04 | 00:00:00 | 26,10 | 27,83 | 25,60 | 27,76 | 6.658.400 | | 2001-10-05 | 00:00:00 | 26,50 | 27,70 | 26,08 | 26,15 | 4.597.700 | | 2001-10-08 | 00:00:00 | 25,62 | 27,75 | 25,16 | 27,72 | 3.795.000 | | 2001-10-09 | 00:00:00 | 28,13 | 28,85 | 27,46 | 27,69 | 4.101.900 | | 2001-10-10 | 00:00:00 | 26,98 | 28,99 | 26,65 | 28,87 | 4.688.400 | | 2001-10-11 | 00:00:00 | 29,60 | 31,17 | 29,60 | 30,93 | 6.382.600 | | 2001-10-12 | 00:00:00 | 31,55 | 31,55 | 29,85 | 30,30 | 5.275.700 | | 2001-10-15 | 00:00:00 | 29,85 | 30,30 | 28,65 | 28,75 | 2.906.500 | | 2001-10-16 | 00:00:00 | 28,75 | 28,75 | 28,75 | 28,75 | 0 | | 2001-10-17 | 00:00:00 | 31,30 | 32,34 | 31,18 | 32,15 | 7.135.200 | | 2001-10-18 | 00:00:00 | 30,25 | 31,10 | 29,10 | 30,65 | 9.297.600 | | 2001-10-19 | 00:00:00 | 30,40 | 31,15 | 29,60 | 29,65 | 4.835.000 | | 2001-10-22 | 00:00:00 | 29,85 | 31,53 | 29,50 | 31,05 | 3.630.300 | | 2001-10-23 | 00:00:00 | 32,05 | 32,95 | 32,00 | 32,90 | 5.707.400 | | 2001-10-24 | 00:00:00 | 32,15 | 33,75 | 32,15 | 33,00 | 5.651.000 | | 2001-10-25 | 00:00:00 | 33,50 | 33,95 | 31,50 | 31,75 | 5.256.600 | | 2001-10-26 | 00:00:00 | 31,75 | 31,75 | 31,75 | 31,75 | 0 | | 2001-10-29 | 00:00:00 | 33,55 | 34,05 | 33,05 | 33,10 | 3.494.500 | | 2001-10-30 | 00:00:00 | 32,00 | 32,05 | 29,90 | 30,45 | 7.871.300 | | 2001-10-31 | 00:00:00 | 30,00 | 31,95 | 29,55 | 31,50 | 6.366.300 | | 2001-11-01 | 00:00:00 | 31,10 | 32,15 | 30,55 | 32,05 | 2.416.000 | | 2001-11-02 | 00:00:00 | 32,50 | 33,05 | 32,25 | 32,60 | 4.326.900 | | 2001-11-05 | 00:00:00 | 33,20 | 34,50 | 33,20 | 34,45 | 4.677.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
