(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 | | 2006-06-12 | 00:00:00 | 12,19 | 12,32 | 12,05 | 12,09 | 6.180.700 | | 2006-06-13 | 00:00:00 | 11,91 | 12,09 | 11,82 | 11,91 | 10.940.700 | | 2006-06-14 | 00:00:00 | 11,96 | 12,13 | 11,81 | 12,08 | 8.935.200 | | 2006-06-15 | 00:00:00 | 12,08 | 12,08 | 12,08 | 12,08 | 0 | | 2006-06-16 | 00:00:00 | 12,08 | 12,08 | 12,08 | 12,08 | 0 | | 2006-06-19 | 00:00:00 | 12,40 | 12,68 | 12,34 | 12,51 | 8.186.300 | | 2006-06-20 | 00:00:00 | 12,41 | 12,57 | 12,36 | 12,55 | 6.248.200 | | 2006-06-21 | 00:00:00 | 12,53 | 12,64 | 12,44 | 12,63 | 6.857.600 | | 2006-06-22 | 00:00:00 | 12,76 | 12,77 | 12,47 | 12,58 | 6.372.700 | | 2006-06-23 | 00:00:00 | 12,53 | 12,64 | 12,48 | 12,59 | 4.617.100 | | 2006-06-26 | 00:00:00 | 12,60 | 12,67 | 12,45 | 12,47 | 3.159.700 | | 2006-06-27 | 00:00:00 | 12,52 | 12,56 | 12,21 | 12,21 | 4.792.000 | | 2006-06-28 | 00:00:00 | 12,17 | 12,45 | 12,01 | 12,34 | 11.039.100 | | 2006-06-29 | 00:00:00 | 12,44 | 12,52 | 12,35 | 12,47 | 5.942.200 | | 2006-06-30 | 00:00:00 | 12,63 | 12,68 | 12,51 | 12,57 | 5.783.300 | | 2006-07-03 | 00:00:00 | 12,56 | 12,70 | 12,49 | 12,69 | 3.065.100 | | 2006-07-04 | 00:00:00 | 12,72 | 12,82 | 12,63 | 12,82 | 3.656.500 | | 2006-07-05 | 00:00:00 | 12,78 | 12,80 | 12,50 | 12,55 | 5.336.800 | | 2006-07-06 | 00:00:00 | 12,53 | 12,70 | 12,53 | 12,70 | 4.603.900 | | 2006-07-07 | 00:00:00 | 12,56 | 12,58 | 12,20 | 12,28 | 9.560.200 | | 2006-07-10 | 00:00:00 | 12,22 | 12,31 | 12,12 | 12,20 | 5.926.900 | | 2006-07-11 | 00:00:00 | 12,10 | 12,10 | 11,86 | 11,90 | 9.053.000 | | 2006-07-12 | 00:00:00 | 12,01 | 12,11 | 11,85 | 11,89 | 6.771.800 | | 2006-07-13 | 00:00:00 | 11,75 | 11,79 | 11,62 | 11,73 | 9.538.300 | | 2006-07-14 | 00:00:00 | 11,61 | 11,84 | 11,58 | 11,65 | 6.893.800 | | 2006-07-17 | 00:00:00 | 11,71 | 11,79 | 11,59 | 11,64 | 6.038.100 | | 2006-07-18 | 00:00:00 | 11,63 | 11,88 | 11,63 | 11,76 | 9.001.300 | | 2006-07-19 | 00:00:00 | 11,88 | 12,37 | 11,86 | 12,36 | 14.415.200 | | 2006-07-20 | 00:00:00 | 12,49 | 12,53 | 12,21 | 12,22 | 15.401.500 | | 2006-07-21 | 00:00:00 | 12,07 | 12,12 | 11,74 | 11,79 | 12.600.900 | | 2006-07-24 | 00:00:00 | 11,75 | 12,12 | 11,75 | 12,07 | 7.651.400 | | 2006-07-25 | 00:00:00 | 12,17 | 12,42 | 11,95 | 12,00 | 9.384.700 | | 2006-07-26 | 00:00:00 | 11,98 | 11,98 | 11,57 | 11,62 | 18.902.500 | | 2006-07-27 | 00:00:00 | 11,69 | 11,74 | 11,53 | 11,60 | 8.343.600 | | 2006-07-28 | 00:00:00 | 11,55 | 11,63 | 11,33 | 11,57 | 9.836.900 | | 2006-07-31 | 00:00:00 | 11,65 | 11,70 | 11,46 | 11,66 | 7.275.200 | | 2006-08-01 | 00:00:00 | 11,64 | 11,70 | 11,44 | 11,45 | 6.135.700 | | 2006-08-02 | 00:00:00 | 11,50 | 11,63 | 11,43 | 11,60 | 6.148.200 | | 2006-08-03 | 00:00:00 | 11,60 | 11,60 | 11,38 | 11,54 | 5.940.000 | | 2006-08-04 | 00:00:00 | 11,65 | 11,83 | 11,55 | 11,82 | 8.895.000 | | 2006-08-07 | 00:00:00 | 11,69 | 11,72 | 11,62 | 11,67 | 3.697.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
