(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-12-29 | 00:00:00 | 21,47 | 21,50 | 21,23 | 21,41 | 3.164.000 | 2003-12-30 | 00:00:00 | 21,62 | 21,80 | 21,47 | 21,47 | 5.905.200 | 2003-12-31 | 00:00:00 | 21,47 | 21,47 | 21,47 | 21,47 | 0 | 2004-01-01 | 00:00:00 | 21,47 | 21,47 | 21,47 | 21,47 | 0 | 2004-01-02 | 00:00:00 | 21,59 | 21,95 | 21,52 | 21,93 | 5.226.900 | 2004-01-05 | 00:00:00 | 21,87 | 22,02 | 21,65 | 21,92 | 7.813.500 | 2004-01-06 | 00:00:00 | 22,02 | 22,23 | 21,91 | 22,05 | 6.378.200 | 2004-01-07 | 00:00:00 | 22,07 | 22,38 | 22,07 | 22,22 | 10.284.100 | 2004-01-08 | 00:00:00 | 22,39 | 23,40 | 22,39 | 23,09 | 25.441.500 | 2004-01-09 | 00:00:00 | 23,34 | 23,54 | 22,69 | 23,10 | 19.174.400 | 2004-01-12 | 00:00:00 | 22,85 | 23,20 | 22,68 | 23,20 | 12.064.500 | 2004-01-13 | 00:00:00 | 23,31 | 23,51 | 22,86 | 22,89 | 15.363.600 | 2004-01-14 | 00:00:00 | 22,91 | 23,24 | 22,86 | 23,04 | 11.986.300 | 2004-01-15 | 00:00:00 | 22,75 | 23,03 | 22,65 | 23,01 | 11.075.900 | 2004-01-16 | 00:00:00 | 23,17 | 23,52 | 23,17 | 23,50 | 16.854.400 | 2004-01-19 | 00:00:00 | 23,70 | 23,81 | 23,38 | 23,50 | 7.429.600 | 2004-01-20 | 00:00:00 | 23,51 | 23,78 | 23,26 | 23,29 | 12.816.100 | 2004-01-21 | 00:00:00 | 23,19 | 23,31 | 22,74 | 22,95 | 13.265.400 | 2004-01-22 | 00:00:00 | 23,03 | 23,07 | 22,69 | 22,78 | 17.921.100 | 2004-01-23 | 00:00:00 | 22,75 | 22,83 | 22,57 | 22,63 | 10.107.100 | 2004-01-26 | 00:00:00 | 22,60 | 22,78 | 22,45 | 22,78 | 9.646.700 | 2004-01-27 | 00:00:00 | 23,16 | 23,25 | 22,82 | 22,83 | 11.681.600 | 2004-01-28 | 00:00:00 | 22,68 | 23,05 | 22,65 | 22,90 | 11.278.600 | 2004-01-29 | 00:00:00 | 21,91 | 22,22 | 21,58 | 21,88 | 33.842.500 | 2004-01-30 | 00:00:00 | 22,04 | 22,06 | 21,46 | 21,50 | 18.899.900 | 2004-02-02 | 00:00:00 | 21,67 | 21,88 | 21,49 | 21,56 | 12.773.800 | 2004-02-03 | 00:00:00 | 21,38 | 21,38 | 21,08 | 21,32 | 15.316.200 | 2004-02-04 | 00:00:00 | 21,10 | 21,43 | 21,06 | 21,16 | 15.173.300 | 2004-02-05 | 00:00:00 | 21,20 | 21,50 | 21,17 | 21,24 | 15.966.000 | 2004-02-06 | 00:00:00 | 21,36 | 21,50 | 21,06 | 21,20 | 13.073.900 | 2004-02-09 | 00:00:00 | 21,48 | 21,67 | 21,41 | 21,62 | 8.581.400 | 2004-02-10 | 00:00:00 | 21,51 | 21,58 | 21,38 | 21,56 | 8.644.200 | 2004-02-11 | 00:00:00 | 21,54 | 21,68 | 21,33 | 21,33 | 9.761.400 | 2004-02-12 | 00:00:00 | 21,49 | 21,54 | 21,04 | 21,06 | 11.155.300 | 2004-02-13 | 00:00:00 | 21,03 | 21,15 | 20,81 | 20,94 | 12.400.700 | 2004-02-16 | 00:00:00 | 21,01 | 21,03 | 20,83 | 20,85 | 4.474.500 | 2004-02-17 | 00:00:00 | 21,04 | 21,08 | 20,90 | 21,00 | 10.562.000 | 2004-02-18 | 00:00:00 | 21,09 | 21,32 | 20,95 | 21,16 | 11.644.600 | 2004-02-19 | 00:00:00 | 21,36 | 21,82 | 21,32 | 21,65 | 16.852.900 | 2004-02-20 | 00:00:00 | 21,37 | 21,45 | 21,06 | 21,18 | 12.287.800 | 2004-02-23 | 00:00:00 | 21,28 | 21,36 | 20,92 | 20,94 | 12.253.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|