(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 | | 2005-03-21 | 00:00:00 | 12,85 | 12,93 | 12,83 | 12,84 | 7.464.500 | | 2005-03-22 | 00:00:00 | 12,88 | 13,03 | 12,78 | 12,94 | 15.088.100 | | 2005-03-23 | 00:00:00 | 12,83 | 12,97 | 12,81 | 12,92 | 10.885.800 | | 2005-03-24 | 00:00:00 | 12,94 | 13,14 | 12,94 | 13,04 | 12.313.300 | | 2005-03-25 | 00:00:00 | 13,04 | 13,04 | 13,04 | 13,04 | 0 | | 2005-03-28 | 00:00:00 | 13,04 | 13,04 | 13,04 | 13,04 | 0 | | 2005-03-29 | 00:00:00 | 13,01 | 13,02 | 12,87 | 12,90 | 8.244.100 | | 2005-03-30 | 00:00:00 | 12,84 | 12,92 | 12,79 | 12,90 | 8.124.200 | | 2005-03-31 | 00:00:00 | 13,07 | 13,07 | 12,84 | 12,85 | 8.359.200 | | 2005-04-01 | 00:00:00 | 12,82 | 13,02 | 12,82 | 12,92 | 9.337.300 | | 2005-04-04 | 00:00:00 | 12,86 | 12,87 | 12,71 | 12,74 | 7.760.000 | | 2005-04-05 | 00:00:00 | 12,79 | 12,84 | 12,57 | 12,62 | 12.817.200 | | 2005-04-06 | 00:00:00 | 12,69 | 12,77 | 12,58 | 12,70 | 12.721.700 | | 2005-04-07 | 00:00:00 | 12,64 | 12,72 | 12,52 | 12,61 | 12.143.900 | | 2005-04-08 | 00:00:00 | 12,71 | 12,80 | 12,65 | 12,70 | 9.878.100 | | 2005-04-11 | 00:00:00 | 12,61 | 12,78 | 12,61 | 12,76 | 8.896.300 | | 2005-04-12 | 00:00:00 | 12,70 | 12,73 | 12,55 | 12,57 | 10.067.600 | | 2005-04-13 | 00:00:00 | 12,66 | 12,69 | 12,46 | 12,46 | 11.277.600 | | 2005-04-14 | 00:00:00 | 12,39 | 12,41 | 12,29 | 12,29 | 12.972.400 | | 2005-04-15 | 00:00:00 | 12,14 | 12,14 | 11,76 | 11,77 | 26.514.200 | | 2005-04-18 | 00:00:00 | 11,51 | 11,73 | 11,41 | 11,64 | 23.638.600 | | 2005-04-19 | 00:00:00 | 11,81 | 11,85 | 11,64 | 11,64 | 15.508.500 | | 2005-04-20 | 00:00:00 | 11,88 | 11,88 | 11,61 | 11,63 | 14.752.500 | | 2005-04-21 | 00:00:00 | 11,56 | 12,06 | 11,54 | 11,85 | 30.343.400 | | 2005-04-22 | 00:00:00 | 12,09 | 12,20 | 12,02 | 12,05 | 17.556.100 | | 2005-04-25 | 00:00:00 | 12,04 | 12,17 | 11,95 | 12,17 | 9.197.900 | | 2005-04-26 | 00:00:00 | 12,10 | 12,10 | 11,90 | 12,08 | 15.449.600 | | 2005-04-27 | 00:00:00 | 11,65 | 11,66 | 11,25 | 11,39 | 34.403.800 | | 2005-04-28 | 00:00:00 | 11,37 | 11,39 | 10,93 | 11,02 | 32.187.700 | | 2005-04-29 | 00:00:00 | 10,91 | 11,10 | 10,82 | 10,85 | 25.370.600 | | 2005-05-02 | 00:00:00 | 11,00 | 11,01 | 10,90 | 10,92 | 13.839.600 | | 2005-05-03 | 00:00:00 | 10,96 | 11,12 | 10,87 | 11,10 | 16.578.600 | | 2005-05-04 | 00:00:00 | 11,17 | 11,25 | 11,05 | 11,23 | 17.795.400 | | 2005-05-05 | 00:00:00 | 11,35 | 11,40 | 11,22 | 11,29 | 17.935.900 | | 2005-05-06 | 00:00:00 | 11,27 | 11,37 | 11,22 | 11,25 | 13.017.400 | | 2005-05-09 | 00:00:00 | 11,23 | 11,26 | 11,13 | 11,20 | 6.465.400 | | 2005-05-10 | 00:00:00 | 11,22 | 11,27 | 10,94 | 10,97 | 12.721.400 | | 2005-05-11 | 00:00:00 | 10,94 | 11,08 | 10,91 | 10,94 | 17.456.900 | | 2005-05-12 | 00:00:00 | 11,03 | 11,17 | 11,00 | 11,13 | 17.974.700 | | 2005-05-13 | 00:00:00 | 11,11 | 11,58 | 11,11 | 11,57 | 25.245.800 | | 2005-05-16 | 00:00:00 | 11,80 | 11,83 | 11,47 | 11,64 | 35.503.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
