(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 | 2002-04-22 | 00:00:00 | 35,30 | 35,40 | 34,50 | 34,60 | 5.401.900 | 2002-04-23 | 00:00:00 | 36,15 | 36,15 | 35,00 | 35,65 | 6.239.700 | 2002-04-24 | 00:00:00 | 35,20 | 35,95 | 35,20 | 35,45 | 4.441.000 | 2002-04-25 | 00:00:00 | 34,95 | 34,95 | 34,05 | 34,35 | 4.093.800 | 2002-04-26 | 00:00:00 | 34,75 | 35,40 | 34,45 | 34,50 | 5.470.900 | 2002-04-29 | 00:00:00 | 34,00 | 34,35 | 33,80 | 34,00 | 4.789.200 | 2002-04-30 | 00:00:00 | 33,95 | 34,35 | 33,60 | 34,35 | 5.701.100 | 2002-05-01 | 00:00:00 | 34,35 | 34,35 | 34,35 | 34,35 | 0 | 2002-05-02 | 00:00:00 | 34,75 | 35,00 | 33,85 | 33,90 | 5.916.300 | 2002-05-03 | 00:00:00 | 33,00 | 33,60 | 31,35 | 31,35 | 11.816.200 | 2002-05-06 | 00:00:00 | 31,65 | 32,35 | 31,50 | 31,80 | 10.238.800 | 2002-05-07 | 00:00:00 | 31,00 | 31,70 | 30,10 | 31,10 | 12.361.300 | 2002-05-08 | 00:00:00 | 32,15 | 32,90 | 31,90 | 32,90 | 8.297.800 | 2002-05-09 | 00:00:00 | 33,40 | 33,55 | 32,50 | 32,60 | 9.358.200 | 2002-05-10 | 00:00:00 | 32,10 | 32,60 | 31,65 | 31,80 | 10.748.500 | 2002-05-13 | 00:00:00 | 31,05 | 32,35 | 31,00 | 32,25 | 7.938.500 | 2002-05-14 | 00:00:00 | 32,65 | 33,70 | 32,05 | 33,35 | 11.146.700 | 2002-05-15 | 00:00:00 | 34,00 | 34,25 | 32,85 | 33,45 | 12.379.200 | 2002-05-16 | 00:00:00 | 33,40 | 33,50 | 32,65 | 33,45 | 9.960.000 | 2002-05-17 | 00:00:00 | 33,95 | 34,20 | 33,15 | 33,20 | 8.083.400 | 2002-05-20 | 00:00:00 | 33,30 | 33,50 | 32,75 | 32,90 | 4.728.800 | 2002-05-21 | 00:00:00 | 32,80 | 33,20 | 32,30 | 32,35 | 6.030.300 | 2002-05-22 | 00:00:00 | 32,35 | 32,50 | 31,15 | 31,25 | 11.738.800 | 2002-05-23 | 00:00:00 | 31,60 | 31,95 | 31,10 | 31,30 | 10.559.800 | 2002-05-24 | 00:00:00 | 31,80 | 31,90 | 30,85 | 30,90 | 8.253.900 | 2002-05-27 | 00:00:00 | 31,20 | 31,60 | 31,10 | 31,30 | 3.319.000 | 2002-05-28 | 00:00:00 | 31,70 | 31,90 | 30,95 | 31,10 | 5.833.800 | 2002-05-29 | 00:00:00 | 31,05 | 31,15 | 30,10 | 30,15 | 9.588.600 | 2002-05-30 | 00:00:00 | 29,75 | 29,75 | 28,60 | 29,10 | 15.521.400 | 2002-05-31 | 00:00:00 | 29,00 | 29,64 | 28,95 | 29,40 | 6.376.800 | 2002-06-03 | 00:00:00 | 29,04 | 29,21 | 27,88 | 27,90 | 3.983.100 | 2002-06-04 | 00:00:00 | 27,20 | 27,42 | 26,65 | 26,65 | 8.199.400 | 2002-06-05 | 00:00:00 | 27,20 | 27,73 | 26,60 | 26,60 | 7.598.800 | 2002-06-06 | 00:00:00 | 26,85 | 26,96 | 25,95 | 25,95 | 9.805.400 | 2002-06-07 | 00:00:00 | 24,70 | 24,78 | 23,97 | 24,26 | 13.416.000 | 2002-06-10 | 00:00:00 | 25,16 | 25,24 | 24,76 | 25,02 | 7.526.300 | 2002-06-11 | 00:00:00 | 24,85 | 25,39 | 24,27 | 25,29 | 12.371.300 | 2002-06-12 | 00:00:00 | 24,39 | 24,45 | 23,91 | 23,94 | 10.486.800 | 2002-06-13 | 00:00:00 | 24,75 | 24,77 | 22,99 | 23,44 | 8.108.200 | 2002-06-14 | 00:00:00 | 22,90 | 23,67 | 22,41 | 23,55 | 7.454.500 | 2002-06-17 | 00:00:00 | 24,06 | 24,96 | 23,70 | 24,95 | 7.576.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|