(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 | | 2002-08-12 | 00:00:00 | 20,21 | 20,47 | 19,81 | 19,89 | 3.948.000 | | 2002-08-13 | 00:00:00 | 20,10 | 20,18 | 19,44 | 20,00 | 4.361.500 | | 2002-08-14 | 00:00:00 | 19,25 | 19,42 | 18,73 | 18,73 | 4.021.700 | | 2002-08-15 | 00:00:00 | 18,73 | 18,73 | 18,73 | 18,73 | 0 | | 2002-08-16 | 00:00:00 | 20,25 | 20,44 | 19,47 | 20,44 | 5.583.200 | | 2002-08-19 | 00:00:00 | 20,40 | 22,24 | 20,35 | 22,06 | 8.116.500 | | 2002-08-20 | 00:00:00 | 22,10 | 22,31 | 21,84 | 21,99 | 5.172.200 | | 2002-08-21 | 00:00:00 | 21,90 | 23,18 | 21,90 | 22,55 | 8.418.800 | | 2002-08-22 | 00:00:00 | 23,21 | 23,77 | 22,81 | 23,77 | 8.594.400 | | 2002-08-23 | 00:00:00 | 23,20 | 23,54 | 22,45 | 22,50 | 8.012.400 | | 2002-08-26 | 00:00:00 | 22,40 | 22,79 | 21,82 | 21,97 | 6.435.100 | | 2002-08-27 | 00:00:00 | 22,00 | 22,62 | 21,93 | 22,10 | 7.919.400 | | 2002-08-28 | 00:00:00 | 21,65 | 21,69 | 20,78 | 20,82 | 7.923.500 | | 2002-08-29 | 00:00:00 | 20,85 | 20,96 | 20,22 | 20,77 | 8.218.200 | | 2002-08-30 | 00:00:00 | 20,72 | 21,02 | 20,50 | 20,59 | 6.506.100 | | 2002-09-02 | 00:00:00 | 20,38 | 20,49 | 20,13 | 20,15 | 2.974.800 | | 2002-09-03 | 00:00:00 | 19,95 | 19,95 | 19,00 | 19,08 | 7.398.800 | | 2002-09-04 | 00:00:00 | 19,09 | 19,55 | 18,94 | 19,33 | 9.956.900 | | 2002-09-05 | 00:00:00 | 19,25 | 19,37 | 18,06 | 18,40 | 11.914.700 | | 2002-09-06 | 00:00:00 | 18,69 | 19,34 | 18,42 | 19,20 | 11.136.200 | | 2002-09-09 | 00:00:00 | 19,25 | 19,25 | 18,23 | 18,34 | 6.670.200 | | 2002-09-10 | 00:00:00 | 18,75 | 19,46 | 18,44 | 19,18 | 9.332.100 | | 2002-09-11 | 00:00:00 | 19,47 | 20,20 | 19,04 | 20,05 | 7.277.000 | | 2002-09-12 | 00:00:00 | 19,49 | 19,69 | 18,75 | 18,81 | 10.921.300 | | 2002-09-13 | 00:00:00 | 18,24 | 18,39 | 17,71 | 17,80 | 12.379.200 | | 2002-09-16 | 00:00:00 | 17,88 | 18,02 | 16,81 | 16,90 | 12.517.500 | | 2002-09-17 | 00:00:00 | 17,70 | 17,83 | 16,20 | 16,38 | 13.869.300 | | 2002-09-18 | 00:00:00 | 15,89 | 16,24 | 15,48 | 15,56 | 13.875.900 | | 2002-09-19 | 00:00:00 | 15,69 | 16,03 | 15,12 | 15,29 | 14.304.500 | | 2002-09-20 | 00:00:00 | 15,03 | 15,84 | 15,02 | 15,08 | 14.678.300 | | 2002-09-23 | 00:00:00 | 15,15 | 15,46 | 13,95 | 14,15 | 13.184.600 | | 2002-09-24 | 00:00:00 | 14,18 | 14,47 | 12,98 | 13,95 | 19.328.100 | | 2002-09-25 | 00:00:00 | 13,60 | 14,85 | 13,60 | 14,44 | 17.287.400 | | 2002-09-26 | 00:00:00 | 14,94 | 15,20 | 14,58 | 15,20 | 14.401.500 | | 2002-09-27 | 00:00:00 | 14,81 | 15,20 | 14,67 | 14,95 | 11.313.700 | | 2002-09-30 | 00:00:00 | 14,22 | 14,33 | 13,37 | 13,52 | 10.946.300 | | 2002-10-01 | 00:00:00 | 13,69 | 13,99 | 13,30 | 13,57 | 13.234.500 | | 2002-10-02 | 00:00:00 | 14,10 | 14,26 | 13,56 | 13,95 | 15.247.200 | | 2002-10-03 | 00:00:00 | 13,54 | 13,77 | 13,30 | 13,51 | 12.892.500 | | 2002-10-04 | 00:00:00 | 13,39 | 13,48 | 12,71 | 12,78 | 11.830.500 | | 2002-10-07 | 00:00:00 | 12,39 | 12,50 | 12,10 | 12,14 | 11.624.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
