(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-17 | 00:00:00 | 15,09 | 15,09 | 15,09 | 15,09 | 0 | | 2006-04-18 | 00:00:00 | 14,99 | 14,99 | 14,84 | 14,92 | 7.976.400 | | 2006-04-19 | 00:00:00 | 15,22 | 15,28 | 15,10 | 15,22 | 11.363.700 | | 2006-04-20 | 00:00:00 | 15,24 | 15,63 | 15,08 | 15,59 | 18.055.400 | | 2006-04-21 | 00:00:00 | 15,56 | 15,67 | 15,46 | 15,56 | 8.841.900 | | 2006-04-24 | 00:00:00 | 15,40 | 15,59 | 15,36 | 15,59 | 5.110.500 | | 2006-04-25 | 00:00:00 | 15,61 | 15,78 | 15,61 | 15,71 | 6.976.000 | | 2006-04-26 | 00:00:00 | 15,94 | 15,94 | 15,09 | 15,17 | 22.499.800 | | 2006-04-27 | 00:00:00 | 15,19 | 15,22 | 14,77 | 14,93 | 17.655.200 | | 2006-04-28 | 00:00:00 | 14,90 | 14,90 | 14,52 | 14,58 | 13.011.700 | | 2006-05-01 | 00:00:00 | 14,58 | 14,58 | 14,58 | 14,58 | 0 | | 2006-05-02 | 00:00:00 | 14,55 | 14,92 | 14,48 | 14,75 | 10.239.400 | | 2006-05-03 | 00:00:00 | 14,73 | 14,86 | 14,47 | 14,51 | 9.829.500 | | 2006-05-04 | 00:00:00 | 14,60 | 14,68 | 14,49 | 14,59 | 6.930.000 | | 2006-05-05 | 00:00:00 | 14,58 | 14,61 | 14,41 | 14,45 | 6.712.500 | | 2006-05-08 | 00:00:00 | 14,50 | 14,59 | 14,42 | 14,52 | 5.512.900 | | 2006-05-09 | 00:00:00 | 14,53 | 14,58 | 14,21 | 14,23 | 10.975.900 | | 2006-05-10 | 00:00:00 | 14,22 | 14,24 | 14,01 | 14,02 | 10.126.100 | | 2006-05-11 | 00:00:00 | 14,01 | 14,27 | 13,80 | 13,82 | 12.986.800 | | 2006-05-12 | 00:00:00 | 13,71 | 13,80 | 13,42 | 13,51 | 14.659.300 | | 2006-05-15 | 00:00:00 | 13,44 | 13,69 | 13,28 | 13,60 | 14.973.800 | | 2006-05-16 | 00:00:00 | 13,58 | 13,67 | 13,33 | 13,38 | 8.490.100 | | 2006-05-17 | 00:00:00 | 13,45 | 13,50 | 12,93 | 12,93 | 13.632.000 | | 2006-05-18 | 00:00:00 | 13,00 | 13,13 | 12,65 | 12,82 | 14.209.100 | | 2006-05-19 | 00:00:00 | 12,84 | 13,03 | 12,69 | 12,78 | 11.642.000 | | 2006-05-22 | 00:00:00 | 12,80 | 12,92 | 12,48 | 12,52 | 13.132.200 | | 2006-05-23 | 00:00:00 | 12,65 | 12,99 | 12,65 | 12,87 | 12.798.300 | | 2006-05-24 | 00:00:00 | 12,75 | 12,90 | 12,60 | 12,80 | 9.982.500 | | 2006-05-25 | 00:00:00 | 12,81 | 12,94 | 12,67 | 12,84 | 7.420.200 | | 2006-05-26 | 00:00:00 | 12,92 | 13,04 | 12,84 | 12,92 | 7.149.600 | | 2006-05-29 | 00:00:00 | 12,96 | 13,00 | 12,87 | 12,93 | 2.815.400 | | 2006-05-30 | 00:00:00 | 12,94 | 12,94 | 12,52 | 12,52 | 7.371.500 | | 2006-05-31 | 00:00:00 | 12,50 | 12,76 | 12,40 | 12,72 | 10.034.500 | | 2006-06-01 | 00:00:00 | 12,73 | 12,84 | 12,65 | 12,84 | 5.888.200 | | 2006-06-02 | 00:00:00 | 13,04 | 13,11 | 12,76 | 12,78 | 8.700.000 | | 2006-06-05 | 00:00:00 | 12,80 | 12,83 | 12,66 | 12,67 | 5.230.000 | | 2006-06-06 | 00:00:00 | 12,50 | 12,57 | 12,20 | 12,29 | 11.944.500 | | 2006-06-07 | 00:00:00 | 12,32 | 12,46 | 12,13 | 12,41 | 10.692.100 | | 2006-06-08 | 00:00:00 | 12,12 | 12,22 | 11,98 | 12,00 | 15.895.400 | | 2006-06-09 | 00:00:00 | 12,29 | 12,40 | 12,21 | 12,27 | 12.041.900 | | 2006-06-12 | 00:00:00 | 12,19 | 12,32 | 12,05 | 12,09 | 6.180.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
