(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 25,78 | 26,95 | 25,55 | 25,66 | 18.168.500 | | 2002-12-03 | 00:00:00 | 25,80 | 25,80 | 24,13 | 24,16 | 28.255.300 | | 2002-12-04 | 00:00:00 | 23,82 | 24,44 | 23,27 | 23,50 | 20.659.000 | | 2002-12-05 | 00:00:00 | 23,88 | 24,39 | 22,66 | 22,78 | 23.063.900 | | 2002-12-06 | 00:00:00 | 23,20 | 23,52 | 22,02 | 22,76 | 23.925.000 | | 2002-12-09 | 00:00:00 | 23,07 | 23,22 | 21,87 | 21,95 | 13.263.600 | | 2002-12-10 | 00:00:00 | 21,60 | 22,54 | 21,60 | 22,49 | 19.468.300 | | 2002-12-11 | 00:00:00 | 22,82 | 22,82 | 21,77 | 22,37 | 15.340.600 | | 2002-12-12 | 00:00:00 | 22,15 | 22,27 | 21,31 | 21,62 | 13.823.300 | | 2002-12-13 | 00:00:00 | 21,41 | 21,41 | 20,96 | 21,10 | 10.350.000 | | 2002-12-16 | 00:00:00 | 20,96 | 22,23 | 20,81 | 22,16 | 10.614.100 | | 2002-12-17 | 00:00:00 | 22,25 | 22,36 | 21,21 | 21,33 | 12.933.300 | | 2002-12-18 | 00:00:00 | 20,85 | 20,99 | 19,79 | 19,87 | 13.251.100 | | 2002-12-19 | 00:00:00 | 20,22 | 20,48 | 18,95 | 19,21 | 20.518.300 | | 2002-12-20 | 00:00:00 | 19,80 | 19,97 | 19,20 | 19,62 | 14.818.400 | | 2002-12-23 | 00:00:00 | 19,75 | 19,85 | 19,45 | 19,61 | 4.570.500 | | 2002-12-24 | 00:00:00 | 19,61 | 19,61 | 19,61 | 19,61 | 0 | | 2002-12-25 | 00:00:00 | 19,61 | 19,61 | 19,61 | 19,61 | 0 | | 2002-12-26 | 00:00:00 | 19,61 | 19,61 | 19,61 | 19,61 | 0 | | 2002-12-27 | 00:00:00 | 19,28 | 19,57 | 18,90 | 19,00 | 3.325.100 | | 2002-12-30 | 00:00:00 | 18,81 | 19,19 | 18,81 | 18,95 | 3.728.100 | | 2002-12-31 | 00:00:00 | 18,95 | 18,95 | 18,95 | 18,95 | 0 | | 2003-01-01 | 00:00:00 | 18,95 | 18,95 | 18,95 | 18,95 | 0 | | 2003-01-02 | 00:00:00 | 18,78 | 20,10 | 18,78 | 20,10 | 8.868.900 | | 2003-01-03 | 00:00:00 | 20,48 | 21,22 | 20,43 | 20,86 | 12.392.200 | | 2003-01-06 | 00:00:00 | 21,28 | 21,30 | 20,32 | 21,23 | 9.325.200 | | 2003-01-07 | 00:00:00 | 21,41 | 21,44 | 20,90 | 21,10 | 13.091.900 | | 2003-01-08 | 00:00:00 | 20,67 | 20,87 | 20,00 | 20,18 | 11.602.100 | | 2003-01-09 | 00:00:00 | 20,28 | 20,86 | 19,24 | 20,72 | 19.525.800 | | 2003-01-10 | 00:00:00 | 20,67 | 21,16 | 20,07 | 20,75 | 16.862.600 | | 2003-01-13 | 00:00:00 | 20,97 | 21,26 | 20,47 | 20,76 | 14.561.800 | | 2003-01-14 | 00:00:00 | 20,58 | 21,01 | 20,42 | 20,85 | 15.793.600 | | 2003-01-15 | 00:00:00 | 21,31 | 21,31 | 20,16 | 20,49 | 15.111.900 | | 2003-01-16 | 00:00:00 | 20,00 | 20,13 | 19,68 | 19,81 | 16.735.800 | | 2003-01-17 | 00:00:00 | 19,28 | 19,32 | 18,54 | 18,65 | 15.934.000 | | 2003-01-20 | 00:00:00 | 18,48 | 18,67 | 18,06 | 18,07 | 11.858.200 | | 2003-01-21 | 00:00:00 | 18,50 | 18,78 | 17,97 | 17,97 | 17.477.500 | | 2003-01-22 | 00:00:00 | 17,99 | 18,30 | 17,57 | 17,73 | 16.748.000 | | 2003-01-23 | 00:00:00 | 18,30 | 18,55 | 17,67 | 17,84 | 22.382.300 | | 2003-01-24 | 00:00:00 | 18,00 | 18,44 | 17,56 | 17,69 | 14.155.400 | | 2003-01-27 | 00:00:00 | 17,28 | 17,61 | 16,85 | 17,15 | 16.346.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
