(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 | | 2002-06-17 | 00:00:00 | 24,06 | 24,96 | 23,70 | 24,95 | 7.576.500 | | 2002-06-18 | 00:00:00 | 24,85 | 25,17 | 24,46 | 24,72 | 6.888.000 | | 2002-06-19 | 00:00:00 | 23,85 | 24,30 | 23,69 | 24,30 | 7.670.700 | | 2002-06-20 | 00:00:00 | 24,00 | 24,54 | 23,47 | 23,54 | 6.106.100 | | 2002-06-21 | 00:00:00 | 23,04 | 24,32 | 23,01 | 23,65 | 11.809.100 | | 2002-06-24 | 00:00:00 | 23,60 | 24,00 | 22,86 | 22,90 | 7.884.800 | | 2002-06-25 | 00:00:00 | 24,10 | 24,14 | 23,59 | 23,66 | 7.304.000 | | 2002-06-26 | 00:00:00 | 22,00 | 22,39 | 21,85 | 22,28 | 10.809.400 | | 2002-06-27 | 00:00:00 | 22,90 | 24,07 | 22,78 | 23,84 | 9.384.800 | | 2002-06-28 | 00:00:00 | 24,65 | 25,38 | 24,25 | 25,29 | 8.853.200 | | 2002-07-01 | 00:00:00 | 24,60 | 25,85 | 24,59 | 24,85 | 7.004.100 | | 2002-07-02 | 00:00:00 | 24,27 | 24,59 | 23,57 | 23,65 | 8.905.400 | | 2002-07-03 | 00:00:00 | 23,60 | 23,70 | 22,60 | 22,70 | 9.395.900 | | 2002-07-04 | 00:00:00 | 23,60 | 23,60 | 23,30 | 23,54 | 3.751.500 | | 2002-07-05 | 00:00:00 | 23,87 | 25,28 | 23,87 | 25,27 | 6.708.000 | | 2002-07-08 | 00:00:00 | 24,81 | 25,90 | 24,81 | 25,40 | 8.742.900 | | 2002-07-09 | 00:00:00 | 25,25 | 25,75 | 24,26 | 24,89 | 8.190.500 | | 2002-07-10 | 00:00:00 | 24,20 | 24,29 | 23,15 | 23,35 | 11.323.600 | | 2002-07-11 | 00:00:00 | 23,00 | 23,83 | 22,81 | 22,99 | 9.192.100 | | 2002-07-12 | 00:00:00 | 23,91 | 24,08 | 22,92 | 23,54 | 9.010.500 | | 2002-07-15 | 00:00:00 | 23,40 | 23,40 | 22,93 | 23,15 | 6.811.700 | | 2002-07-16 | 00:00:00 | 23,75 | 23,88 | 22,62 | 23,80 | 9.318.600 | | 2002-07-17 | 00:00:00 | 23,55 | 25,76 | 23,55 | 25,60 | 12.447.100 | | 2002-07-18 | 00:00:00 | 25,19 | 26,40 | 25,19 | 26,10 | 10.757.200 | | 2002-07-19 | 00:00:00 | 24,85 | 25,06 | 24,20 | 24,30 | 9.043.700 | | 2002-07-22 | 00:00:00 | 24,15 | 24,15 | 23,05 | 23,05 | 7.431.200 | | 2002-07-23 | 00:00:00 | 23,68 | 23,79 | 23,01 | 23,49 | 6.773.400 | | 2002-07-24 | 00:00:00 | 23,00 | 23,00 | 21,72 | 22,41 | 10.595.000 | | 2002-07-25 | 00:00:00 | 23,09 | 23,09 | 20,99 | 20,99 | 10.186.700 | | 2002-07-26 | 00:00:00 | 20,80 | 21,45 | 20,22 | 21,02 | 10.432.100 | | 2002-07-29 | 00:00:00 | 20,75 | 22,38 | 20,70 | 22,38 | 7.847.500 | | 2002-07-30 | 00:00:00 | 21,79 | 21,92 | 21,30 | 21,79 | 7.629.300 | | 2002-07-31 | 00:00:00 | 22,00 | 22,48 | 21,25 | 21,65 | 5.605.400 | | 2002-08-01 | 00:00:00 | 21,65 | 21,88 | 20,60 | 20,65 | 3.837.300 | | 2002-08-02 | 00:00:00 | 20,00 | 20,34 | 19,25 | 19,50 | 8.708.300 | | 2002-08-05 | 00:00:00 | 19,29 | 19,29 | 18,56 | 18,64 | 5.038.900 | | 2002-08-06 | 00:00:00 | 17,79 | 19,80 | 17,77 | 19,80 | 7.482.900 | | 2002-08-07 | 00:00:00 | 19,83 | 20,43 | 19,26 | 19,40 | 7.966.800 | | 2002-08-08 | 00:00:00 | 20,10 | 20,13 | 19,43 | 19,80 | 6.626.000 | | 2002-08-09 | 00:00:00 | 20,14 | 20,30 | 19,70 | 20,30 | 5.511.500 | | 2002-08-12 | 00:00:00 | 20,21 | 20,47 | 19,81 | 19,89 | 3.948.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
