(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-14 | 00:00:00 | 17,99 | 17,99 | 17,66 | 17,68 | 8.389.800 | | 2004-06-15 | 00:00:00 | 17,75 | 17,98 | 17,65 | 17,93 | 9.634.700 | | 2004-06-16 | 00:00:00 | 17,99 | 18,00 | 17,76 | 17,78 | 9.749.900 | | 2004-06-17 | 00:00:00 | 17,73 | 17,88 | 17,53 | 17,56 | 11.131.600 | | 2004-06-18 | 00:00:00 | 17,54 | 17,55 | 17,26 | 17,50 | 12.596.200 | | 2004-06-21 | 00:00:00 | 17,65 | 17,68 | 17,46 | 17,59 | 9.235.900 | | 2004-06-22 | 00:00:00 | 17,42 | 17,63 | 17,32 | 17,39 | 11.253.600 | | 2004-06-23 | 00:00:00 | 17,58 | 17,73 | 17,43 | 17,46 | 10.130.700 | | 2004-06-24 | 00:00:00 | 17,70 | 17,77 | 17,62 | 17,75 | 10.245.300 | | 2004-06-25 | 00:00:00 | 17,57 | 17,65 | 17,48 | 17,60 | 9.732.200 | | 2004-06-28 | 00:00:00 | 17,63 | 17,88 | 17,53 | 17,74 | 9.983.300 | | 2004-06-29 | 00:00:00 | 17,67 | 17,72 | 17,57 | 17,66 | 6.902.100 | | 2004-06-30 | 00:00:00 | 17,78 | 18,05 | 17,76 | 18,01 | 11.442.100 | | 2004-07-01 | 00:00:00 | 18,15 | 18,32 | 17,66 | 17,70 | 16.895.700 | | 2004-07-02 | 00:00:00 | 17,66 | 17,74 | 17,54 | 17,58 | 10.712.400 | | 2004-07-05 | 00:00:00 | 17,50 | 17,66 | 17,46 | 17,55 | 3.810.000 | | 2004-07-06 | 00:00:00 | 17,59 | 17,59 | 17,18 | 17,19 | 10.475.900 | | 2004-07-07 | 00:00:00 | 17,19 | 17,35 | 17,07 | 17,08 | 13.602.400 | | 2004-07-08 | 00:00:00 | 17,07 | 17,11 | 16,72 | 17,06 | 16.405.500 | | 2004-07-09 | 00:00:00 | 16,96 | 17,23 | 16,82 | 17,13 | 13.117.800 | | 2004-07-12 | 00:00:00 | 16,89 | 17,01 | 16,67 | 16,73 | 11.590.100 | | 2004-07-13 | 00:00:00 | 16,89 | 17,01 | 16,74 | 16,92 | 11.916.300 | | 2004-07-14 | 00:00:00 | 16,65 | 16,65 | 16,43 | 16,63 | 14.771.900 | | 2004-07-15 | 00:00:00 | 16,55 | 16,60 | 15,77 | 16,12 | 28.867.500 | | 2004-07-16 | 00:00:00 | 16,25 | 16,54 | 16,20 | 16,23 | 17.347.000 | | 2004-07-19 | 00:00:00 | 16,12 | 16,27 | 15,99 | 16,00 | 10.198.900 | | 2004-07-20 | 00:00:00 | 15,90 | 16,21 | 15,82 | 16,18 | 11.701.600 | | 2004-07-21 | 00:00:00 | 16,49 | 16,83 | 16,47 | 16,50 | 20.398.600 | | 2004-07-22 | 00:00:00 | 15,95 | 16,19 | 15,89 | 15,89 | 21.589.900 | | 2004-07-23 | 00:00:00 | 16,03 | 16,14 | 15,63 | 15,68 | 20.477.500 | | 2004-07-26 | 00:00:00 | 15,65 | 15,81 | 15,50 | 15,52 | 11.778.400 | | 2004-07-27 | 00:00:00 | 15,60 | 15,60 | 15,02 | 15,12 | 25.652.700 | | 2004-07-28 | 00:00:00 | 15,26 | 15,35 | 14,88 | 15,02 | 17.965.400 | | 2004-07-29 | 00:00:00 | 15,08 | 15,47 | 15,08 | 15,35 | 15.256.600 | | 2004-07-30 | 00:00:00 | 15,50 | 15,55 | 15,28 | 15,45 | 14.809.100 | | 2004-08-02 | 00:00:00 | 15,35 | 15,44 | 15,15 | 15,35 | 12.929.700 | | 2004-08-03 | 00:00:00 | 15,41 | 15,48 | 15,17 | 15,23 | 11.434.200 | | 2004-08-04 | 00:00:00 | 15,00 | 15,00 | 14,71 | 14,84 | 18.264.700 | | 2004-08-05 | 00:00:00 | 14,97 | 15,11 | 14,87 | 14,88 | 11.748.000 | | 2004-08-06 | 00:00:00 | 14,61 | 14,77 | 14,30 | 14,32 | 17.190.300 | | 2004-08-09 | 00:00:00 | 14,36 | 14,44 | 14,06 | 14,41 | 17.147.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
