(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 | 2004-10-04 | 00:00:00 | 14,59 | 14,82 | 14,59 | 14,79 | 18.339.300 | 2004-10-05 | 00:00:00 | 14,68 | 14,80 | 14,52 | 14,59 | 19.046.100 | 2004-10-06 | 00:00:00 | 14,59 | 14,72 | 14,51 | 14,56 | 14.479.400 | 2004-10-07 | 00:00:00 | 14,70 | 14,74 | 14,54 | 14,59 | 14.962.100 | 2004-10-08 | 00:00:00 | 14,42 | 14,67 | 14,36 | 14,42 | 19.665.800 | 2004-10-11 | 00:00:00 | 14,38 | 14,38 | 14,15 | 14,16 | 13.680.900 | 2004-10-12 | 00:00:00 | 14,11 | 14,11 | 13,81 | 13,88 | 18.272.500 | 2004-10-13 | 00:00:00 | 14,11 | 14,27 | 14,02 | 14,18 | 16.967.100 | 2004-10-14 | 00:00:00 | 13,98 | 14,36 | 13,92 | 14,01 | 27.123.000 | 2004-10-15 | 00:00:00 | 13,96 | 14,09 | 13,89 | 14,04 | 17.299.400 | 2004-10-18 | 00:00:00 | 14,05 | 14,05 | 13,76 | 13,77 | 14.478.200 | 2004-10-19 | 00:00:00 | 14,06 | 14,20 | 14,03 | 14,09 | 18.011.300 | 2004-10-20 | 00:00:00 | 13,90 | 13,98 | 13,87 | 13,97 | 11.308.200 | 2004-10-21 | 00:00:00 | 14,10 | 14,22 | 13,89 | 14,21 | 23.847.000 | 2004-10-22 | 00:00:00 | 14,28 | 14,40 | 14,22 | 14,25 | 18.000.100 | 2004-10-25 | 00:00:00 | 13,89 | 14,10 | 13,88 | 14,09 | 12.084.100 | 2004-10-26 | 00:00:00 | 14,12 | 14,12 | 13,90 | 13,97 | 14.638.500 | 2004-10-27 | 00:00:00 | 14,00 | 14,23 | 13,97 | 14,19 | 14.131.100 | 2004-10-28 | 00:00:00 | 14,41 | 14,52 | 14,36 | 14,46 | 22.444.900 | 2004-10-29 | 00:00:00 | 14,45 | 14,58 | 14,40 | 14,43 | 15.711.400 | 2004-11-01 | 00:00:00 | 14,36 | 14,62 | 14,35 | 14,60 | 7.059.000 | 2004-11-02 | 00:00:00 | 14,54 | 14,64 | 14,42 | 14,59 | 13.210.800 | 2004-11-03 | 00:00:00 | 14,74 | 14,99 | 14,69 | 14,89 | 25.754.000 | 2004-11-04 | 00:00:00 | 14,70 | 14,76 | 14,47 | 14,61 | 18.938.000 | 2004-11-05 | 00:00:00 | 14,78 | 15,03 | 14,65 | 14,86 | 25.833.800 | 2004-11-08 | 00:00:00 | 14,88 | 15,29 | 14,88 | 15,25 | 23.671.300 | 2004-11-09 | 00:00:00 | 15,20 | 15,38 | 15,06 | 15,32 | 21.031.900 | 2004-11-10 | 00:00:00 | 15,33 | 15,52 | 15,30 | 15,30 | 19.108.300 | 2004-11-11 | 00:00:00 | 15,25 | 15,56 | 15,10 | 15,56 | 24.424.900 | 2004-11-12 | 00:00:00 | 15,74 | 15,79 | 15,60 | 15,71 | 25.191.600 | 2004-11-15 | 00:00:00 | 15,81 | 15,92 | 15,75 | 15,78 | 16.864.800 | 2004-11-16 | 00:00:00 | 15,80 | 15,90 | 15,52 | 15,55 | 19.331.200 | 2004-11-17 | 00:00:00 | 15,65 | 16,19 | 15,65 | 16,19 | 21.864.100 | 2004-11-18 | 00:00:00 | 16,00 | 16,29 | 15,92 | 16,21 | 29.704.800 | 2004-11-19 | 00:00:00 | 16,29 | 16,35 | 15,84 | 15,85 | 28.022.000 | 2004-11-22 | 00:00:00 | 15,61 | 15,79 | 15,52 | 15,69 | 20.476.300 | 2004-11-23 | 00:00:00 | 15,85 | 15,88 | 15,47 | 15,48 | 20.983.300 | 2004-11-24 | 00:00:00 | 15,64 | 15,64 | 15,24 | 15,29 | 21.733.500 | 2004-11-25 | 00:00:00 | 15,29 | 15,30 | 15,14 | 15,22 | 13.009.100 | 2004-11-26 | 00:00:00 | 15,17 | 15,25 | 15,04 | 15,17 | 14.952.800 | 2004-11-29 | 00:00:00 | 15,19 | 15,53 | 15,19 | 15,25 | 19.506.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|