(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-09 | 00:00:00 | 14,36 | 14,44 | 14,06 | 14,41 | 17.147.300 | | 2004-08-10 | 00:00:00 | 14,32 | 14,46 | 14,28 | 14,35 | 10.617.300 | | 2004-08-11 | 00:00:00 | 14,25 | 14,26 | 13,75 | 13,92 | 20.056.800 | | 2004-08-12 | 00:00:00 | 14,01 | 14,09 | 13,49 | 13,69 | 23.540.000 | | 2004-08-13 | 00:00:00 | 13,59 | 14,02 | 13,51 | 13,93 | 18.809.200 | | 2004-08-16 | 00:00:00 | 13,83 | 14,28 | 13,74 | 14,25 | 12.799.100 | | 2004-08-17 | 00:00:00 | 14,25 | 14,52 | 14,10 | 14,36 | 18.964.900 | | 2004-08-18 | 00:00:00 | 14,33 | 14,54 | 14,23 | 14,51 | 14.862.500 | | 2004-08-19 | 00:00:00 | 14,68 | 14,75 | 14,41 | 14,47 | 16.761.700 | | 2004-08-20 | 00:00:00 | 14,39 | 14,43 | 14,23 | 14,31 | 10.615.900 | | 2004-08-23 | 00:00:00 | 14,50 | 14,67 | 14,40 | 14,63 | 15.809.500 | | 2004-08-24 | 00:00:00 | 14,60 | 14,81 | 14,51 | 14,54 | 16.271.700 | | 2004-08-25 | 00:00:00 | 14,64 | 14,68 | 14,36 | 14,42 | 16.735.200 | | 2004-08-26 | 00:00:00 | 14,62 | 14,66 | 14,51 | 14,53 | 17.055.800 | | 2004-08-27 | 00:00:00 | 14,55 | 14,61 | 14,29 | 14,40 | 19.463.800 | | 2004-08-30 | 00:00:00 | 14,42 | 14,42 | 14,26 | 14,31 | 9.380.400 | | 2004-08-31 | 00:00:00 | 14,14 | 14,18 | 13,88 | 13,88 | 16.825.400 | | 2004-09-01 | 00:00:00 | 14,01 | 14,09 | 13,82 | 14,02 | 18.418.300 | | 2004-09-02 | 00:00:00 | 13,95 | 13,96 | 13,83 | 13,91 | 16.722.200 | | 2004-09-03 | 00:00:00 | 13,56 | 13,77 | 13,47 | 13,67 | 24.369.000 | | 2004-09-06 | 00:00:00 | 13,67 | 13,96 | 13,67 | 13,93 | 10.002.500 | | 2004-09-07 | 00:00:00 | 13,85 | 13,89 | 13,68 | 13,77 | 16.029.800 | | 2004-09-08 | 00:00:00 | 13,76 | 13,77 | 13,56 | 13,68 | 14.136.200 | | 2004-09-09 | 00:00:00 | 13,56 | 14,05 | 13,25 | 13,97 | 39.783.500 | | 2004-09-10 | 00:00:00 | 14,12 | 14,55 | 14,12 | 14,52 | 28.591.000 | | 2004-09-13 | 00:00:00 | 14,65 | 15,00 | 14,57 | 15,00 | 24.960.500 | | 2004-09-14 | 00:00:00 | 14,95 | 14,97 | 14,77 | 14,91 | 23.757.700 | | 2004-09-15 | 00:00:00 | 14,82 | 15,09 | 14,64 | 14,65 | 27.395.400 | | 2004-09-16 | 00:00:00 | 14,64 | 14,84 | 14,52 | 14,81 | 18.689.300 | | 2004-09-17 | 00:00:00 | 14,65 | 14,87 | 14,56 | 14,77 | 24.376.900 | | 2004-09-20 | 00:00:00 | 14,79 | 14,96 | 14,55 | 14,91 | 22.216.400 | | 2004-09-21 | 00:00:00 | 14,85 | 15,27 | 14,85 | 15,15 | 24.501.800 | | 2004-09-22 | 00:00:00 | 15,04 | 15,14 | 14,72 | 14,75 | 19.047.500 | | 2004-09-23 | 00:00:00 | 14,57 | 14,63 | 14,28 | 14,45 | 22.571.400 | | 2004-09-24 | 00:00:00 | 14,34 | 14,53 | 14,29 | 14,42 | 17.537.000 | | 2004-09-27 | 00:00:00 | 14,35 | 14,35 | 14,03 | 14,08 | 18.199.600 | | 2004-09-28 | 00:00:00 | 14,01 | 14,18 | 13,90 | 13,94 | 19.434.100 | | 2004-09-29 | 00:00:00 | 13,96 | 14,14 | 13,86 | 14,10 | 16.204.500 | | 2004-09-30 | 00:00:00 | 14,19 | 14,27 | 13,89 | 13,89 | 15.439.400 | | 2004-10-01 | 00:00:00 | 13,93 | 14,38 | 13,91 | 14,38 | 16.474.100 | | 2004-10-04 | 00:00:00 | 14,59 | 14,82 | 14,59 | 14,79 | 18.339.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
