(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-31 | 00:00:00 | 13,53 | 13,74 | 13,49 | 13,74 | 8.430.000 | | 2005-11-01 | 00:00:00 | 13,63 | 13,70 | 13,49 | 13,49 | 5.177.300 | | 2005-11-02 | 00:00:00 | 13,52 | 13,72 | 13,42 | 13,68 | 11.213.600 | | 2005-11-03 | 00:00:00 | 13,82 | 14,17 | 13,77 | 14,16 | 17.649.100 | | 2005-11-04 | 00:00:00 | 14,10 | 14,21 | 13,95 | 14,08 | 14.033.500 | | 2005-11-07 | 00:00:00 | 14,14 | 14,25 | 14,02 | 14,04 | 8.420.900 | | 2005-11-08 | 00:00:00 | 14,13 | 14,15 | 13,89 | 13,99 | 7.110.300 | | 2005-11-09 | 00:00:00 | 14,05 | 14,49 | 13,97 | 14,42 | 14.808.500 | | 2005-11-10 | 00:00:00 | 14,47 | 14,72 | 14,46 | 14,54 | 22.955.000 | | 2005-11-11 | 00:00:00 | 14,88 | 15,05 | 14,82 | 15,03 | 20.629.100 | | 2005-11-14 | 00:00:00 | 15,00 | 15,00 | 14,79 | 14,88 | 10.399.600 | | 2005-11-15 | 00:00:00 | 14,90 | 15,01 | 14,81 | 14,91 | 13.258.700 | | 2005-11-16 | 00:00:00 | 14,87 | 14,87 | 14,62 | 14,64 | 11.541.500 | | 2005-11-17 | 00:00:00 | 14,75 | 14,82 | 14,62 | 14,63 | 9.829.000 | | 2005-11-18 | 00:00:00 | 14,88 | 14,93 | 14,75 | 14,78 | 12.181.400 | | 2005-11-21 | 00:00:00 | 14,81 | 14,84 | 14,70 | 14,73 | 7.948.400 | | 2005-11-22 | 00:00:00 | 14,69 | 14,69 | 14,55 | 14,62 | 8.128.300 | | 2005-11-23 | 00:00:00 | 14,73 | 14,85 | 14,71 | 14,85 | 8.940.500 | | 2005-11-24 | 00:00:00 | 14,86 | 15,03 | 14,86 | 14,88 | 8.032.900 | | 2005-11-25 | 00:00:00 | 14,97 | 14,97 | 14,80 | 14,90 | 5.060.300 | | 2005-11-28 | 00:00:00 | 15,00 | 15,20 | 14,85 | 14,85 | 16.666.900 | | 2005-11-29 | 00:00:00 | 14,80 | 15,04 | 14,74 | 14,87 | 11.048.400 | | 2005-11-30 | 00:00:00 | 14,81 | 14,97 | 14,76 | 14,95 | 8.991.300 | | 2005-12-01 | 00:00:00 | 15,00 | 15,59 | 15,00 | 15,55 | 22.481.000 | | 2005-12-02 | 00:00:00 | 15,70 | 15,71 | 15,47 | 15,54 | 14.521.700 | | 2005-12-05 | 00:00:00 | 15,61 | 15,82 | 15,43 | 15,55 | 15.606.100 | | 2005-12-06 | 00:00:00 | 15,51 | 15,74 | 15,51 | 15,74 | 11.135.600 | | 2005-12-07 | 00:00:00 | 15,65 | 15,69 | 15,52 | 15,57 | 7.806.600 | | 2005-12-08 | 00:00:00 | 15,48 | 15,70 | 15,42 | 15,69 | 7.084.400 | | 2005-12-09 | 00:00:00 | 15,51 | 15,61 | 15,45 | 15,54 | 8.484.800 | | 2005-12-12 | 00:00:00 | 15,69 | 15,77 | 15,66 | 15,72 | 9.891.100 | | 2005-12-13 | 00:00:00 | 15,64 | 15,72 | 15,57 | 15,68 | 6.763.500 | | 2005-12-14 | 00:00:00 | 15,64 | 15,66 | 15,34 | 15,40 | 9.363.900 | | 2005-12-15 | 00:00:00 | 15,41 | 15,49 | 15,34 | 15,35 | 6.820.700 | | 2005-12-16 | 00:00:00 | 15,32 | 15,57 | 15,32 | 15,41 | 13.768.600 | | 2005-12-19 | 00:00:00 | 15,45 | 15,55 | 15,42 | 15,51 | 6.275.400 | | 2005-12-20 | 00:00:00 | 15,36 | 15,41 | 15,17 | 15,24 | 12.257.300 | | 2005-12-21 | 00:00:00 | 15,28 | 15,47 | 15,27 | 15,41 | 7.946.600 | | 2005-12-22 | 00:00:00 | 15,40 | 15,45 | 15,32 | 15,45 | 6.502.900 | | 2005-12-23 | 00:00:00 | 15,50 | 15,69 | 15,32 | 15,33 | 9.753.300 | | 2005-12-26 | 00:00:00 | 15,33 | 15,33 | 15,33 | 15,33 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
