(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 | 2003-07-14 | 00:00:00 | 19,88 | 20,39 | 19,72 | 20,30 | 21.017.700 | 2003-07-15 | 00:00:00 | 20,14 | 21,06 | 20,10 | 20,75 | 31.616.100 | 2003-07-16 | 00:00:00 | 21,10 | 21,52 | 20,78 | 20,86 | 28.704.900 | 2003-07-17 | 00:00:00 | 20,71 | 20,78 | 19,70 | 19,70 | 28.822.300 | 2003-07-18 | 00:00:00 | 19,69 | 20,28 | 19,66 | 19,87 | 21.819.600 | 2003-07-21 | 00:00:00 | 20,09 | 20,15 | 19,45 | 19,53 | 17.609.100 | 2003-07-22 | 00:00:00 | 19,80 | 20,02 | 19,42 | 19,92 | 22.754.100 | 2003-07-23 | 00:00:00 | 20,11 | 20,35 | 19,98 | 19,99 | 25.223.400 | 2003-07-24 | 00:00:00 | 19,05 | 19,54 | 18,86 | 19,44 | 36.965.400 | 2003-07-25 | 00:00:00 | 19,06 | 19,24 | 18,84 | 18,87 | 23.842.900 | 2003-07-28 | 00:00:00 | 19,19 | 19,47 | 19,13 | 19,13 | 17.910.000 | 2003-07-29 | 00:00:00 | 18,78 | 19,18 | 18,67 | 18,84 | 28.702.700 | 2003-07-30 | 00:00:00 | 18,74 | 19,04 | 18,68 | 18,93 | 18.126.900 | 2003-07-31 | 00:00:00 | 19,01 | 19,32 | 18,85 | 19,25 | 22.330.200 | 2003-08-01 | 00:00:00 | 19,28 | 19,31 | 18,92 | 18,97 | 16.095.400 | 2003-08-04 | 00:00:00 | 19,06 | 19,12 | 18,67 | 18,76 | 13.053.100 | 2003-08-05 | 00:00:00 | 18,90 | 19,11 | 18,83 | 18,96 | 10.764.200 | 2003-08-06 | 00:00:00 | 18,70 | 18,70 | 18,38 | 18,42 | 15.232.900 | 2003-08-07 | 00:00:00 | 18,54 | 18,54 | 18,05 | 18,16 | 17.805.100 | 2003-08-08 | 00:00:00 | 18,23 | 18,39 | 17,97 | 18,00 | 13.727.900 | 2003-08-11 | 00:00:00 | 18,10 | 18,20 | 17,98 | 18,10 | 7.768.300 | 2003-08-12 | 00:00:00 | 18,18 | 18,58 | 18,18 | 18,52 | 9.276.600 | 2003-08-13 | 00:00:00 | 18,74 | 18,93 | 18,65 | 18,69 | 11.634.300 | 2003-08-14 | 00:00:00 | 18,66 | 18,85 | 18,59 | 18,83 | 6.457.100 | 2003-08-15 | 00:00:00 | 18,83 | 18,83 | 18,83 | 18,83 | 0 | 2003-08-18 | 00:00:00 | 18,80 | 19,15 | 18,65 | 19,15 | 10.228.500 | 2003-08-19 | 00:00:00 | 19,45 | 19,89 | 19,42 | 19,89 | 24.725.100 | 2003-08-20 | 00:00:00 | 19,90 | 20,00 | 19,62 | 20,00 | 21.575.300 | 2003-08-21 | 00:00:00 | 20,13 | 20,66 | 20,13 | 20,60 | 23.264.600 | 2003-08-22 | 00:00:00 | 20,75 | 22,03 | 20,56 | 21,50 | 36.233.300 | 2003-08-25 | 00:00:00 | 21,19 | 21,23 | 20,79 | 20,83 | 20.427.100 | 2003-08-26 | 00:00:00 | 20,98 | 21,19 | 20,65 | 20,72 | 26.059.200 | 2003-08-27 | 00:00:00 | 20,95 | 21,47 | 20,92 | 21,47 | 23.266.600 | 2003-08-28 | 00:00:00 | 21,59 | 22,34 | 21,36 | 22,15 | 35.651.400 | 2003-08-29 | 00:00:00 | 22,47 | 22,82 | 22,39 | 22,70 | 30.390.900 | 2003-09-01 | 00:00:00 | 22,91 | 23,05 | 22,22 | 22,36 | 25.567.800 | 2003-09-02 | 00:00:00 | 22,61 | 22,63 | 22,15 | 22,46 | 28.689.100 | 2003-09-03 | 00:00:00 | 22,89 | 23,01 | 22,67 | 22,70 | 26.665.000 | 2003-09-04 | 00:00:00 | 22,62 | 22,73 | 22,36 | 22,69 | 24.386.100 | 2003-09-05 | 00:00:00 | 22,80 | 23,49 | 22,72 | 23,49 | 31.545.200 | 2003-09-08 | 00:00:00 | 23,32 | 24,50 | 23,21 | 24,50 | 35.065.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|