(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-24 | 00:00:00 | 12,78 | 12,78 | 12,46 | 12,50 | 22.958.300 | | 2005-01-25 | 00:00:00 | 12,45 | 12,65 | 12,37 | 12,55 | 24.955.800 | | 2005-01-26 | 00:00:00 | 12,60 | 12,76 | 12,55 | 12,67 | 18.753.400 | | 2005-01-27 | 00:00:00 | 12,53 | 12,84 | 12,38 | 12,67 | 38.419.200 | | 2005-01-28 | 00:00:00 | 12,60 | 12,75 | 12,49 | 12,49 | 17.500.200 | | 2005-01-31 | 00:00:00 | 12,62 | 12,89 | 12,60 | 12,88 | 17.286.500 | | 2005-02-01 | 00:00:00 | 12,90 | 13,11 | 12,89 | 13,11 | 22.672.300 | | 2005-02-02 | 00:00:00 | 13,14 | 13,17 | 12,85 | 12,85 | 19.988.600 | | 2005-02-03 | 00:00:00 | 12,78 | 12,80 | 12,56 | 12,56 | 21.464.300 | | 2005-02-04 | 00:00:00 | 12,67 | 12,89 | 12,58 | 12,83 | 25.657.900 | | 2005-02-07 | 00:00:00 | 13,02 | 13,16 | 13,00 | 13,12 | 22.878.600 | | 2005-02-08 | 00:00:00 | 13,15 | 13,59 | 13,06 | 13,54 | 32.698.000 | | 2005-02-09 | 00:00:00 | 13,50 | 13,66 | 13,31 | 13,40 | 41.019.100 | | 2005-02-10 | 00:00:00 | 13,33 | 13,55 | 13,29 | 13,33 | 30.461.800 | | 2005-02-11 | 00:00:00 | 13,42 | 13,50 | 13,31 | 13,50 | 20.956.300 | | 2005-02-14 | 00:00:00 | 13,60 | 13,66 | 13,44 | 13,46 | 16.882.800 | | 2005-02-15 | 00:00:00 | 13,55 | 13,58 | 13,34 | 13,54 | 22.950.500 | | 2005-02-16 | 00:00:00 | 13,46 | 13,46 | 13,16 | 13,22 | 25.512.100 | | 2005-02-17 | 00:00:00 | 13,16 | 13,21 | 12,98 | 13,02 | 29.821.600 | | 2005-02-18 | 00:00:00 | 12,95 | 12,97 | 12,82 | 12,83 | 22.397.800 | | 2005-02-21 | 00:00:00 | 12,86 | 12,94 | 12,68 | 12,88 | 11.237.600 | | 2005-02-22 | 00:00:00 | 12,95 | 13,37 | 12,83 | 13,36 | 27.993.800 | | 2005-02-23 | 00:00:00 | 13,21 | 13,49 | 13,12 | 13,32 | 36.626.100 | | 2005-02-24 | 00:00:00 | 13,32 | 13,37 | 13,17 | 13,29 | 22.527.100 | | 2005-02-25 | 00:00:00 | 13,45 | 13,57 | 13,43 | 13,52 | 21.792.900 | | 2005-02-28 | 00:00:00 | 13,57 | 13,62 | 13,42 | 13,53 | 21.094.700 | | 2005-03-01 | 00:00:00 | 13,39 | 13,89 | 13,39 | 13,88 | 31.304.100 | | 2005-03-02 | 00:00:00 | 13,82 | 13,95 | 13,64 | 13,85 | 31.416.100 | | 2005-03-03 | 00:00:00 | 13,79 | 13,87 | 13,68 | 13,70 | 23.546.500 | | 2005-03-04 | 00:00:00 | 13,69 | 13,70 | 13,50 | 13,58 | 23.271.100 | | 2005-03-07 | 00:00:00 | 13,57 | 13,68 | 13,45 | 13,64 | 21.183.000 | | 2005-03-08 | 00:00:00 | 13,54 | 13,63 | 13,43 | 13,43 | 19.617.700 | | 2005-03-09 | 00:00:00 | 13,41 | 13,54 | 13,29 | 13,42 | 21.398.100 | | 2005-03-10 | 00:00:00 | 13,31 | 13,46 | 13,29 | 13,36 | 16.575.000 | | 2005-03-11 | 00:00:00 | 13,54 | 13,61 | 13,38 | 13,40 | 19.207.600 | | 2005-03-14 | 00:00:00 | 13,34 | 13,39 | 13,20 | 13,31 | 14.783.100 | | 2005-03-15 | 00:00:00 | 13,29 | 13,42 | 13,19 | 13,19 | 12.282.400 | | 2005-03-16 | 00:00:00 | 13,13 | 13,16 | 12,99 | 13,03 | 16.767.900 | | 2005-03-17 | 00:00:00 | 12,98 | 13,07 | 12,95 | 12,98 | 13.647.100 | | 2005-03-18 | 00:00:00 | 12,90 | 13,06 | 12,89 | 12,89 | 13.862.500 | | 2005-03-21 | 00:00:00 | 12,85 | 12,93 | 12,83 | 12,84 | 7.464.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
