(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-05-19 | 00:00:00 | 18,55 | 18,59 | 17,97 | 17,97 | 15.375.100 | 2003-05-20 | 00:00:00 | 17,97 | 18,15 | 17,73 | 17,73 | 19.189.800 | 2003-05-21 | 00:00:00 | 17,75 | 17,78 | 17,26 | 17,39 | 19.734.600 | 2003-05-22 | 00:00:00 | 17,61 | 17,88 | 17,43 | 17,85 | 15.238.600 | 2003-05-23 | 00:00:00 | 18,00 | 18,00 | 17,48 | 17,70 | 15.743.800 | 2003-05-26 | 00:00:00 | 17,70 | 17,79 | 17,59 | 17,69 | 5.179.700 | 2003-05-27 | 00:00:00 | 17,58 | 18,30 | 17,36 | 18,20 | 16.176.900 | 2003-05-28 | 00:00:00 | 18,59 | 18,89 | 18,53 | 18,89 | 21.632.000 | 2003-05-29 | 00:00:00 | 18,68 | 19,16 | 18,63 | 19,11 | 22.526.600 | 2003-05-30 | 00:00:00 | 18,86 | 19,45 | 18,80 | 19,35 | 22.740.200 | 2003-06-02 | 00:00:00 | 19,56 | 20,04 | 19,56 | 19,99 | 13.877.400 | 2003-06-03 | 00:00:00 | 19,52 | 19,58 | 19,18 | 19,34 | 17.542.500 | 2003-06-04 | 00:00:00 | 19,55 | 19,70 | 19,27 | 19,36 | 20.589.000 | 2003-06-05 | 00:00:00 | 19,67 | 19,78 | 19,35 | 19,57 | 20.603.100 | 2003-06-06 | 00:00:00 | 19,75 | 20,67 | 19,67 | 20,39 | 24.605.900 | 2003-06-09 | 00:00:00 | 20,11 | 20,40 | 19,65 | 19,77 | 25.313.100 | 2003-06-10 | 00:00:00 | 19,65 | 20,10 | 19,64 | 19,72 | 25.508.500 | 2003-06-11 | 00:00:00 | 19,70 | 20,02 | 19,17 | 19,17 | 33.008.700 | 2003-06-12 | 00:00:00 | 19,44 | 19,48 | 18,72 | 18,81 | 22.578.800 | 2003-06-13 | 00:00:00 | 18,99 | 19,07 | 18,50 | 18,54 | 18.403.100 | 2003-06-16 | 00:00:00 | 18,32 | 19,03 | 18,28 | 19,03 | 22.218.900 | 2003-06-17 | 00:00:00 | 19,40 | 19,52 | 19,11 | 19,24 | 21.684.000 | 2003-06-18 | 00:00:00 | 19,47 | 19,47 | 19,06 | 19,29 | 18.863.700 | 2003-06-19 | 00:00:00 | 19,42 | 19,45 | 18,81 | 18,92 | 20.241.300 | 2003-06-20 | 00:00:00 | 19,00 | 19,07 | 18,66 | 18,85 | 21.857.900 | 2003-06-23 | 00:00:00 | 18,78 | 19,02 | 18,60 | 18,60 | 16.614.700 | 2003-06-24 | 00:00:00 | 18,67 | 18,77 | 18,08 | 18,27 | 25.559.300 | 2003-06-25 | 00:00:00 | 18,38 | 18,63 | 18,35 | 18,59 | 16.702.000 | 2003-06-26 | 00:00:00 | 18,37 | 18,71 | 18,25 | 18,32 | 17.230.500 | 2003-06-27 | 00:00:00 | 18,59 | 18,67 | 18,35 | 18,46 | 12.113.900 | 2003-06-30 | 00:00:00 | 18,30 | 18,54 | 18,16 | 18,16 | 13.825.600 | 2003-07-01 | 00:00:00 | 18,20 | 18,27 | 17,71 | 17,72 | 20.261.800 | 2003-07-02 | 00:00:00 | 18,18 | 18,54 | 18,17 | 18,53 | 18.190.900 | 2003-07-03 | 00:00:00 | 18,61 | 18,65 | 18,16 | 18,57 | 19.204.600 | 2003-07-04 | 00:00:00 | 18,45 | 18,54 | 18,37 | 18,54 | 4.144.400 | 2003-07-07 | 00:00:00 | 18,80 | 19,75 | 18,80 | 19,75 | 18.718.200 | 2003-07-08 | 00:00:00 | 19,55 | 20,00 | 19,55 | 19,89 | 27.293.700 | 2003-07-09 | 00:00:00 | 19,92 | 20,08 | 19,66 | 19,84 | 19.638.100 | 2003-07-10 | 00:00:00 | 19,79 | 19,86 | 19,36 | 19,43 | 13.242.700 | 2003-07-11 | 00:00:00 | 19,12 | 19,75 | 19,11 | 19,63 | 15.497.700 | 2003-07-14 | 00:00:00 | 19,88 | 20,39 | 19,72 | 20,30 | 21.017.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|