(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 | | 2003-01-27 | 00:00:00 | 17,28 | 17,61 | 16,85 | 17,15 | 16.346.200 | | 2003-01-28 | 00:00:00 | 17,60 | 17,60 | 16,79 | 16,88 | 20.207.200 | | 2003-01-29 | 00:00:00 | 16,76 | 16,99 | 16,15 | 16,89 | 18.173.800 | | 2003-01-30 | 00:00:00 | 17,24 | 17,49 | 17,00 | 17,31 | 14.226.900 | | 2003-01-31 | 00:00:00 | 16,68 | 16,96 | 16,54 | 16,80 | 13.335.100 | | 2003-02-03 | 00:00:00 | 17,17 | 17,19 | 16,84 | 16,93 | 9.788.800 | | 2003-02-04 | 00:00:00 | 16,58 | 16,67 | 16,17 | 16,25 | 10.443.300 | | 2003-02-05 | 00:00:00 | 16,25 | 16,61 | 15,98 | 16,61 | 12.822.900 | | 2003-02-06 | 00:00:00 | 16,30 | 16,61 | 16,04 | 16,23 | 12.647.700 | | 2003-02-07 | 00:00:00 | 16,10 | 16,55 | 15,91 | 16,19 | 16.018.000 | | 2003-02-10 | 00:00:00 | 16,09 | 16,09 | 15,44 | 15,55 | 14.500.900 | | 2003-02-11 | 00:00:00 | 15,66 | 16,53 | 15,59 | 16,35 | 15.276.300 | | 2003-02-12 | 00:00:00 | 16,01 | 16,22 | 15,83 | 15,94 | 14.761.800 | | 2003-02-13 | 00:00:00 | 15,61 | 15,97 | 15,43 | 15,63 | 18.447.200 | | 2003-02-14 | 00:00:00 | 15,89 | 16,25 | 15,73 | 16,10 | 13.368.500 | | 2003-02-17 | 00:00:00 | 16,66 | 17,15 | 16,49 | 17,15 | 16.640.000 | | 2003-02-18 | 00:00:00 | 17,02 | 17,68 | 16,97 | 17,58 | 26.322.000 | | 2003-02-19 | 00:00:00 | 17,33 | 17,53 | 16,87 | 16,95 | 22.151.100 | | 2003-02-20 | 00:00:00 | 16,85 | 17,26 | 16,74 | 16,88 | 16.379.300 | | 2003-02-21 | 00:00:00 | 16,85 | 16,92 | 16,58 | 16,92 | 11.493.000 | | 2003-02-24 | 00:00:00 | 17,10 | 17,13 | 16,68 | 16,97 | 11.148.800 | | 2003-02-25 | 00:00:00 | 16,60 | 16,69 | 16,23 | 16,24 | 10.316.000 | | 2003-02-26 | 00:00:00 | 16,55 | 16,59 | 16,14 | 16,35 | 12.317.600 | | 2003-02-27 | 00:00:00 | 16,27 | 16,90 | 16,14 | 16,80 | 13.169.500 | | 2003-02-28 | 00:00:00 | 16,91 | 17,32 | 16,65 | 17,13 | 14.072.600 | | 2003-03-03 | 00:00:00 | 17,50 | 17,60 | 17,16 | 17,28 | 13.111.300 | | 2003-03-04 | 00:00:00 | 16,88 | 16,89 | 16,54 | 16,72 | 11.400.600 | | 2003-03-05 | 00:00:00 | 16,40 | 16,72 | 16,28 | 16,54 | 14.393.700 | | 2003-03-06 | 00:00:00 | 16,58 | 16,68 | 16,36 | 16,56 | 11.065.600 | | 2003-03-07 | 00:00:00 | 16,00 | 16,32 | 15,94 | 16,10 | 13.936.200 | | 2003-03-10 | 00:00:00 | 16,21 | 16,32 | 15,80 | 15,96 | 11.529.500 | | 2003-03-11 | 00:00:00 | 15,70 | 15,81 | 15,21 | 15,70 | 16.586.700 | | 2003-03-12 | 00:00:00 | 15,74 | 16,12 | 15,50 | 15,78 | 14.581.600 | | 2003-03-13 | 00:00:00 | 16,10 | 16,62 | 15,96 | 16,60 | 15.670.300 | | 2003-03-14 | 00:00:00 | 17,24 | 18,10 | 17,15 | 18,10 | 27.595.000 | | 2003-03-17 | 00:00:00 | 17,30 | 19,49 | 17,26 | 19,20 | 21.420.100 | | 2003-03-18 | 00:00:00 | 19,44 | 20,14 | 18,69 | 18,91 | 33.747.400 | | 2003-03-19 | 00:00:00 | 18,70 | 19,88 | 18,64 | 19,26 | 25.873.300 | | 2003-03-20 | 00:00:00 | 19,50 | 19,92 | 18,94 | 19,40 | 25.060.700 | | 2003-03-21 | 00:00:00 | 19,90 | 20,33 | 19,65 | 20,30 | 24.831.100 | | 2003-03-24 | 00:00:00 | 19,81 | 20,08 | 19,21 | 19,30 | 20.652.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
