(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 | | 2005-09-05 | 00:00:00 | 13,01 | 13,21 | 13,01 | 13,15 | 6.181.100 | | 2005-09-06 | 00:00:00 | 13,18 | 13,35 | 13,14 | 13,35 | 10.190.600 | | 2005-09-07 | 00:00:00 | 13,50 | 13,98 | 13,50 | 13,94 | 28.639.900 | | 2005-09-08 | 00:00:00 | 14,01 | 14,18 | 13,87 | 14,01 | 18.393.300 | | 2005-09-09 | 00:00:00 | 14,16 | 14,29 | 14,09 | 14,19 | 20.717.100 | | 2005-09-12 | 00:00:00 | 14,30 | 14,30 | 14,09 | 14,21 | 11.849.600 | | 2005-09-13 | 00:00:00 | 14,15 | 14,47 | 13,99 | 14,37 | 25.343.200 | | 2005-09-14 | 00:00:00 | 14,45 | 14,52 | 14,32 | 14,36 | 13.362.700 | | 2005-09-15 | 00:00:00 | 14,23 | 14,33 | 14,15 | 14,23 | 11.647.600 | | 2005-09-16 | 00:00:00 | 14,13 | 14,24 | 14,09 | 14,16 | 17.701.800 | | 2005-09-19 | 00:00:00 | 14,15 | 14,38 | 14,12 | 14,28 | 8.903.000 | | 2005-09-20 | 00:00:00 | 14,23 | 14,32 | 14,13 | 14,28 | 6.502.800 | | 2005-09-21 | 00:00:00 | 14,16 | 14,24 | 13,90 | 13,93 | 10.887.700 | | 2005-09-22 | 00:00:00 | 13,81 | 13,88 | 13,60 | 13,60 | 14.409.900 | | 2005-09-23 | 00:00:00 | 13,73 | 13,74 | 13,56 | 13,70 | 8.257.100 | | 2005-09-26 | 00:00:00 | 13,83 | 14,06 | 13,83 | 14,05 | 9.540.700 | | 2005-09-27 | 00:00:00 | 13,99 | 14,03 | 13,83 | 13,83 | 9.477.800 | | 2005-09-28 | 00:00:00 | 13,90 | 14,08 | 13,87 | 14,02 | 8.178.000 | | 2005-09-29 | 00:00:00 | 14,02 | 14,02 | 13,84 | 13,85 | 8.259.000 | | 2005-09-30 | 00:00:00 | 14,11 | 14,32 | 14,07 | 14,31 | 16.511.400 | | 2005-10-03 | 00:00:00 | 14,39 | 14,73 | 14,37 | 14,73 | 16.953.300 | | 2005-10-04 | 00:00:00 | 14,79 | 14,79 | 14,59 | 14,69 | 16.608.500 | | 2005-10-05 | 00:00:00 | 14,53 | 14,62 | 14,31 | 14,31 | 13.272.800 | | 2005-10-06 | 00:00:00 | 14,05 | 14,22 | 13,96 | 14,20 | 18.741.600 | | 2005-10-07 | 00:00:00 | 14,11 | 14,36 | 14,11 | 14,25 | 11.349.800 | | 2005-10-10 | 00:00:00 | 14,40 | 14,44 | 13,88 | 13,94 | 16.456.300 | | 2005-10-11 | 00:00:00 | 13,94 | 14,16 | 13,85 | 13,88 | 13.083.100 | | 2005-10-12 | 00:00:00 | 13,79 | 13,79 | 13,56 | 13,59 | 15.819.600 | | 2005-10-13 | 00:00:00 | 13,60 | 13,80 | 13,53 | 13,68 | 14.549.000 | | 2005-10-14 | 00:00:00 | 13,87 | 14,06 | 13,77 | 13,99 | 13.267.400 | | 2005-10-17 | 00:00:00 | 14,03 | 14,04 | 13,84 | 13,88 | 8.445.000 | | 2005-10-18 | 00:00:00 | 13,85 | 13,92 | 13,64 | 13,66 | 7.575.700 | | 2005-10-19 | 00:00:00 | 13,50 | 13,55 | 13,38 | 13,43 | 11.559.600 | | 2005-10-20 | 00:00:00 | 13,75 | 13,90 | 13,52 | 13,58 | 16.960.700 | | 2005-10-21 | 00:00:00 | 13,42 | 13,92 | 13,42 | 13,83 | 14.006.300 | | 2005-10-24 | 00:00:00 | 13,80 | 13,98 | 13,72 | 13,93 | 9.323.000 | | 2005-10-25 | 00:00:00 | 14,05 | 14,05 | 13,71 | 13,74 | 10.276.600 | | 2005-10-26 | 00:00:00 | 13,71 | 14,07 | 13,71 | 13,87 | 13.650.600 | | 2005-10-27 | 00:00:00 | 13,77 | 13,79 | 13,48 | 13,48 | 12.122.900 | | 2005-10-28 | 00:00:00 | 13,40 | 13,51 | 13,21 | 13,32 | 14.858.100 | | 2005-10-31 | 00:00:00 | 13,53 | 13,74 | 13,49 | 13,74 | 8.430.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
