(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 | 2002-02-25 | 00:00:00 | 32,20 | 32,85 | 31,70 | 32,75 | 2.725.100 | 2002-02-26 | 00:00:00 | 33,55 | 33,75 | 32,95 | 33,10 | 4.366.300 | 2002-02-27 | 00:00:00 | 33,55 | 34,50 | 33,55 | 34,45 | 3.680.900 | 2002-02-28 | 00:00:00 | 33,80 | 34,95 | 33,70 | 34,20 | 5.006.200 | 2002-03-01 | 00:00:00 | 34,15 | 35,70 | 33,95 | 35,50 | 3.771.200 | 2002-03-04 | 00:00:00 | 36,85 | 37,95 | 36,65 | 37,75 | 9.297.800 | 2002-03-05 | 00:00:00 | 37,80 | 38,35 | 37,20 | 37,95 | 7.565.700 | 2002-03-06 | 00:00:00 | 37,90 | 38,60 | 37,60 | 38,00 | 6.590.200 | 2002-03-07 | 00:00:00 | 38,85 | 39,20 | 38,25 | 38,55 | 8.970.000 | 2002-03-08 | 00:00:00 | 38,50 | 39,25 | 37,90 | 39,15 | 6.081.500 | 2002-03-11 | 00:00:00 | 38,90 | 39,45 | 38,15 | 38,80 | 6.579.300 | 2002-03-12 | 00:00:00 | 38,45 | 38,65 | 37,05 | 37,60 | 8.663.300 | 2002-03-13 | 00:00:00 | 37,70 | 38,65 | 37,50 | 37,50 | 6.870.900 | 2002-03-14 | 00:00:00 | 37,70 | 38,20 | 37,15 | 38,20 | 4.823.600 | 2002-03-15 | 00:00:00 | 37,60 | 37,85 | 36,45 | 37,45 | 7.968.800 | 2002-03-18 | 00:00:00 | 38,90 | 38,90 | 38,30 | 38,55 | 12.022.700 | 2002-03-19 | 00:00:00 | 38,65 | 39,15 | 38,60 | 39,05 | 4.811.900 | 2002-03-20 | 00:00:00 | 38,75 | 38,85 | 38,00 | 38,20 | 5.759.000 | 2002-03-21 | 00:00:00 | 37,75 | 38,40 | 37,70 | 37,90 | 6.238.900 | 2002-03-22 | 00:00:00 | 38,40 | 38,60 | 37,75 | 38,05 | 3.729.300 | 2002-03-25 | 00:00:00 | 37,70 | 38,50 | 37,65 | 37,65 | 3.251.900 | 2002-03-26 | 00:00:00 | 37,50 | 38,75 | 37,35 | 38,60 | 5.350.300 | 2002-03-27 | 00:00:00 | 38,50 | 38,55 | 37,80 | 38,00 | 3.023.900 | 2002-03-28 | 00:00:00 | 38,00 | 38,00 | 38,00 | 38,00 | 0 | 2002-03-29 | 00:00:00 | 38,00 | 38,00 | 38,00 | 38,00 | 0 | 2002-04-01 | 00:00:00 | 38,00 | 38,00 | 38,00 | 38,00 | 0 | 2002-04-02 | 00:00:00 | 38,65 | 38,70 | 37,90 | 38,05 | 2.418.200 | 2002-04-03 | 00:00:00 | 37,80 | 37,80 | 37,15 | 37,25 | 4.865.100 | 2002-04-04 | 00:00:00 | 37,20 | 37,30 | 36,20 | 36,55 | 4.336.100 | 2002-04-05 | 00:00:00 | 36,60 | 36,70 | 36,15 | 36,15 | 3.565.800 | 2002-04-08 | 00:00:00 | 36,10 | 36,10 | 34,40 | 34,80 | 6.970.600 | 2002-04-09 | 00:00:00 | 35,70 | 35,95 | 35,25 | 35,45 | 6.495.100 | 2002-04-10 | 00:00:00 | 34,85 | 35,90 | 34,60 | 35,80 | 6.134.100 | 2002-04-11 | 00:00:00 | 35,90 | 35,95 | 34,70 | 34,75 | 6.231.200 | 2002-04-12 | 00:00:00 | 35,00 | 35,10 | 34,55 | 34,55 | 5.783.100 | 2002-04-15 | 00:00:00 | 35,10 | 35,15 | 34,55 | 34,60 | 3.112.200 | 2002-04-16 | 00:00:00 | 35,90 | 37,25 | 35,75 | 37,20 | 7.664.900 | 2002-04-17 | 00:00:00 | 38,20 | 38,20 | 37,45 | 37,70 | 7.985.800 | 2002-04-18 | 00:00:00 | 37,40 | 38,25 | 35,80 | 36,10 | 12.121.100 | 2002-04-19 | 00:00:00 | 36,10 | 36,60 | 35,60 | 35,70 | 6.090.700 | 2002-04-22 | 00:00:00 | 35,30 | 35,40 | 34,50 | 34,60 | 5.401.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|