(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 | | 2004-02-23 | 00:00:00 | 21,28 | 21,36 | 20,92 | 20,94 | 12.253.000 | | 2004-02-24 | 00:00:00 | 20,89 | 20,89 | 20,36 | 20,60 | 19.188.200 | | 2004-02-25 | 00:00:00 | 20,71 | 20,84 | 20,57 | 20,73 | 13.072.200 | | 2004-02-26 | 00:00:00 | 20,99 | 21,03 | 20,62 | 20,73 | 11.447.100 | | 2004-02-27 | 00:00:00 | 20,90 | 21,11 | 20,81 | 20,81 | 10.595.700 | | 2004-03-01 | 00:00:00 | 20,88 | 20,93 | 20,56 | 20,64 | 10.912.600 | | 2004-03-02 | 00:00:00 | 20,89 | 21,31 | 20,76 | 21,29 | 14.736.100 | | 2004-03-03 | 00:00:00 | 21,22 | 21,36 | 21,02 | 21,09 | 13.376.500 | | 2004-03-04 | 00:00:00 | 21,28 | 21,50 | 21,21 | 21,44 | 14.026.800 | | 2004-03-05 | 00:00:00 | 21,56 | 21,57 | 21,07 | 21,14 | 16.737.900 | | 2004-03-08 | 00:00:00 | 21,22 | 21,27 | 21,08 | 21,11 | 8.941.300 | | 2004-03-09 | 00:00:00 | 20,82 | 20,82 | 20,54 | 20,59 | 16.017.500 | | 2004-03-10 | 00:00:00 | 20,53 | 20,53 | 20,02 | 20,35 | 26.303.200 | | 2004-03-11 | 00:00:00 | 20,00 | 20,00 | 19,22 | 19,49 | 31.602.900 | | 2004-03-12 | 00:00:00 | 19,28 | 20,01 | 19,15 | 19,89 | 29.109.300 | | 2004-03-15 | 00:00:00 | 19,83 | 19,84 | 19,02 | 19,09 | 20.282.200 | | 2004-03-16 | 00:00:00 | 19,03 | 19,38 | 18,85 | 19,06 | 21.648.600 | | 2004-03-17 | 00:00:00 | 19,42 | 19,84 | 19,26 | 19,78 | 16.966.600 | | 2004-03-18 | 00:00:00 | 19,70 | 19,70 | 19,20 | 19,24 | 17.070.600 | | 2004-03-19 | 00:00:00 | 19,48 | 19,48 | 19,03 | 19,18 | 14.374.300 | | 2004-03-22 | 00:00:00 | 18,91 | 18,91 | 18,51 | 18,70 | 13.050.500 | | 2004-03-23 | 00:00:00 | 18,75 | 18,97 | 18,51 | 18,51 | 14.564.900 | | 2004-03-24 | 00:00:00 | 18,48 | 18,56 | 18,11 | 18,39 | 21.065.000 | | 2004-03-25 | 00:00:00 | 18,62 | 19,10 | 18,62 | 19,10 | 16.856.100 | | 2004-03-26 | 00:00:00 | 19,42 | 19,44 | 18,84 | 18,92 | 17.517.300 | | 2004-03-29 | 00:00:00 | 19,01 | 19,53 | 18,93 | 19,53 | 10.221.200 | | 2004-03-30 | 00:00:00 | 19,56 | 19,56 | 19,13 | 19,20 | 11.397.800 | | 2004-03-31 | 00:00:00 | 19,33 | 19,61 | 19,14 | 19,19 | 13.558.100 | | 2004-04-01 | 00:00:00 | 19,41 | 19,75 | 19,25 | 19,75 | 18.321.400 | | 2004-04-02 | 00:00:00 | 19,86 | 20,32 | 19,61 | 20,24 | 19.364.300 | | 2004-04-05 | 00:00:00 | 20,38 | 20,49 | 20,08 | 20,36 | 18.352.000 | | 2004-04-06 | 00:00:00 | 20,45 | 20,45 | 19,26 | 19,40 | 30.475.700 | | 2004-04-07 | 00:00:00 | 19,32 | 19,58 | 19,20 | 19,40 | 17.340.100 | | 2004-04-08 | 00:00:00 | 19,60 | 19,71 | 19,46 | 19,48 | 10.753.800 | | 2004-04-09 | 00:00:00 | 19,48 | 19,48 | 19,48 | 19,48 | 0 | | 2004-04-12 | 00:00:00 | 19,48 | 19,48 | 19,48 | 19,48 | 0 | | 2004-04-13 | 00:00:00 | 19,57 | 19,90 | 19,53 | 19,63 | 13.039.100 | | 2004-04-14 | 00:00:00 | 19,38 | 19,41 | 19,16 | 19,36 | 15.153.400 | | 2004-04-15 | 00:00:00 | 19,25 | 19,36 | 18,98 | 19,01 | 16.959.500 | | 2004-04-16 | 00:00:00 | 18,93 | 19,25 | 18,50 | 18,87 | 26.061.500 | | 2004-04-19 | 00:00:00 | 18,63 | 18,94 | 18,51 | 18,92 | 15.138.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
