(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 | | 2003-03-24 | 00:00:00 | 19,81 | 20,08 | 19,21 | 19,30 | 20.652.100 | | 2003-03-25 | 00:00:00 | 18,93 | 19,41 | 18,52 | 19,41 | 25.401.400 | | 2003-03-26 | 00:00:00 | 19,18 | 19,80 | 19,12 | 19,51 | 22.093.100 | | 2003-03-27 | 00:00:00 | 19,30 | 19,30 | 18,69 | 18,79 | 17.370.000 | | 2003-03-28 | 00:00:00 | 18,99 | 19,04 | 18,13 | 18,54 | 17.919.100 | | 2003-03-31 | 00:00:00 | 17,81 | 17,82 | 17,27 | 17,35 | 12.273.700 | | 2003-04-01 | 00:00:00 | 17,27 | 17,56 | 16,94 | 17,25 | 20.794.500 | | 2003-04-02 | 00:00:00 | 17,55 | 18,35 | 17,55 | 18,35 | 18.558.700 | | 2003-04-03 | 00:00:00 | 18,32 | 19,03 | 18,15 | 18,41 | 27.392.800 | | 2003-04-04 | 00:00:00 | 17,96 | 18,11 | 17,52 | 17,70 | 26.646.500 | | 2003-04-07 | 00:00:00 | 18,48 | 18,68 | 18,25 | 18,35 | 17.176.900 | | 2003-04-08 | 00:00:00 | 17,76 | 18,17 | 17,62 | 17,70 | 21.898.800 | | 2003-04-09 | 00:00:00 | 17,37 | 17,93 | 17,15 | 17,56 | 25.582.800 | | 2003-04-10 | 00:00:00 | 17,30 | 17,46 | 17,17 | 17,18 | 17.229.000 | | 2003-04-11 | 00:00:00 | 17,35 | 17,61 | 17,11 | 17,11 | 17.098.100 | | 2003-04-14 | 00:00:00 | 17,19 | 17,20 | 16,86 | 17,04 | 16.971.900 | | 2003-04-15 | 00:00:00 | 17,40 | 17,72 | 17,23 | 17,49 | 18.243.300 | | 2003-04-16 | 00:00:00 | 18,31 | 18,42 | 17,79 | 17,88 | 21.759.400 | | 2003-04-17 | 00:00:00 | 18,05 | 18,60 | 17,91 | 18,60 | 24.031.200 | | 2003-04-18 | 00:00:00 | 18,60 | 18,60 | 18,60 | 18,60 | 0 | | 2003-04-21 | 00:00:00 | 18,60 | 18,60 | 18,60 | 18,60 | 0 | | 2003-04-22 | 00:00:00 | 18,72 | 18,85 | 18,28 | 18,85 | 14.404.900 | | 2003-04-23 | 00:00:00 | 19,19 | 19,41 | 18,99 | 19,35 | 19.143.200 | | 2003-04-24 | 00:00:00 | 18,94 | 19,21 | 18,67 | 18,71 | 14.582.900 | | 2003-04-25 | 00:00:00 | 18,67 | 18,75 | 17,91 | 17,95 | 11.526.700 | | 2003-04-28 | 00:00:00 | 17,81 | 18,69 | 17,81 | 18,69 | 15.573.200 | | 2003-04-29 | 00:00:00 | 18,84 | 19,22 | 18,72 | 18,93 | 19.512.300 | | 2003-04-30 | 00:00:00 | 18,70 | 18,89 | 18,37 | 18,55 | 14.554.800 | | 2003-05-01 | 00:00:00 | 18,55 | 18,55 | 18,55 | 18,55 | 0 | | 2003-05-02 | 00:00:00 | 18,34 | 18,70 | 18,13 | 18,70 | 10.589.200 | | 2003-05-05 | 00:00:00 | 18,85 | 19,30 | 18,83 | 19,07 | 18.508.400 | | 2003-05-06 | 00:00:00 | 19,00 | 19,31 | 18,82 | 19,25 | 18.777.600 | | 2003-05-07 | 00:00:00 | 19,16 | 19,58 | 19,09 | 19,44 | 23.810.900 | | 2003-05-08 | 00:00:00 | 19,20 | 19,33 | 18,57 | 18,63 | 20.528.900 | | 2003-05-09 | 00:00:00 | 18,75 | 18,96 | 18,51 | 18,92 | 18.022.000 | | 2003-05-12 | 00:00:00 | 19,20 | 19,28 | 18,61 | 19,06 | 16.772.600 | | 2003-05-13 | 00:00:00 | 19,18 | 19,18 | 18,73 | 18,89 | 16.008.800 | | 2003-05-14 | 00:00:00 | 18,79 | 19,12 | 18,61 | 18,62 | 18.800.900 | | 2003-05-15 | 00:00:00 | 18,66 | 19,00 | 18,60 | 18,88 | 16.392.000 | | 2003-05-16 | 00:00:00 | 19,10 | 19,14 | 18,76 | 18,82 | 12.483.100 | | 2003-05-19 | 00:00:00 | 18,55 | 18,59 | 17,97 | 17,97 | 15.375.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
