(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 | | 2006-10-02 | 00:00:00 | 13,69 | 13,74 | 13,41 | 13,48 | 10.745.300 | | 2006-10-03 | 00:00:00 | 13,36 | 13,44 | 13,25 | 13,44 | 11.062.300 | | 2006-10-04 | 00:00:00 | 13,48 | 13,60 | 13,41 | 13,58 | 11.520.800 | | 2006-10-05 | 00:00:00 | 13,70 | 13,75 | 13,51 | 13,52 | 9.054.300 | | 2006-10-06 | 00:00:00 | 13,50 | 13,59 | 13,33 | 13,38 | 8.420.300 | | 2006-10-09 | 00:00:00 | 13,36 | 13,49 | 13,26 | 13,49 | 7.539.700 | | 2006-10-10 | 00:00:00 | 13,52 | 13,62 | 13,47 | 13,51 | 9.483.500 | | 2006-10-11 | 00:00:00 | 13,43 | 13,94 | 13,39 | 13,79 | 12.634.600 | | 2006-10-12 | 00:00:00 | 13,93 | 14,13 | 13,88 | 13,92 | 15.310.600 | | 2006-10-13 | 00:00:00 | 14,07 | 14,17 | 13,94 | 13,98 | 11.176.100 | | 2006-10-16 | 00:00:00 | 14,01 | 14,08 | 13,87 | 14,02 | 6.874.000 | | 2006-10-17 | 00:00:00 | 14,07 | 14,25 | 13,81 | 13,85 | 19.319.800 | | 2006-10-18 | 00:00:00 | 13,95 | 14,09 | 13,72 | 13,76 | 14.878.700 | | 2006-10-19 | 00:00:00 | 13,65 | 13,85 | 13,56 | 13,73 | 18.909.100 | | 2006-10-20 | 00:00:00 | 13,88 | 13,88 | 13,53 | 13,63 | 10.808.200 | | 2006-10-23 | 00:00:00 | 13,68 | 13,75 | 13,48 | 13,69 | 9.561.000 | | 2006-10-24 | 00:00:00 | 13,67 | 13,67 | 13,28 | 13,30 | 16.687.000 | | 2006-10-25 | 00:00:00 | 13,16 | 13,48 | 13,07 | 13,12 | 21.849.500 | | 2006-10-26 | 00:00:00 | 13,26 | 13,38 | 13,19 | 13,22 | 11.104.700 | | 2006-10-27 | 00:00:00 | 13,35 | 13,39 | 13,27 | 13,37 | 8.792.200 | | 2006-10-30 | 00:00:00 | 13,16 | 13,34 | 13,11 | 13,29 | 7.651.000 | | 2006-10-31 | 00:00:00 | 13,25 | 13,62 | 13,22 | 13,54 | 14.655.300 | | 2006-11-01 | 00:00:00 | 13,51 | 13,58 | 13,41 | 13,42 | 7.258.500 | | 2006-11-02 | 00:00:00 | 13,36 | 13,40 | 13,19 | 13,30 | 9.262.900 | | 2006-11-03 | 00:00:00 | 13,37 | 13,44 | 13,23 | 13,32 | 10.464.800 | | 2006-11-06 | 00:00:00 | 13,40 | 13,54 | 13,33 | 13,54 | 9.086.800 | | 2006-11-07 | 00:00:00 | 13,56 | 13,87 | 13,54 | 13,85 | 15.838.200 | | 2006-11-08 | 00:00:00 | 13,77 | 13,89 | 13,64 | 13,80 | 12.452.000 | | 2006-11-09 | 00:00:00 | 13,86 | 13,92 | 13,72 | 13,86 | 10.468.800 | | 2006-11-10 | 00:00:00 | 13,76 | 13,86 | 13,67 | 13,67 | 6.136.400 | | 2006-11-13 | 00:00:00 | 13,66 | 13,82 | 13,58 | 13,75 | 10.245.500 | | 2006-11-14 | 00:00:00 | 13,82 | 13,90 | 13,74 | 13,78 | 10.628.500 | | 2006-11-15 | 00:00:00 | 14,02 | 14,19 | 13,97 | 14,19 | 15.074.300 | | 2006-11-16 | 00:00:00 | 14,21 | 14,39 | 14,11 | 14,29 | 17.257.100 | | 2006-11-17 | 00:00:00 | 14,38 | 14,38 | 14,09 | 14,14 | 13.736.900 | | 2006-11-20 | 00:00:00 | 14,03 | 14,32 | 13,97 | 14,32 | 8.813.000 | | 2006-11-21 | 00:00:00 | 14,31 | 14,38 | 14,17 | 14,19 | 9.008.500 | | 2006-11-22 | 00:00:00 | 14,29 | 14,46 | 14,25 | 14,35 | 11.032.000 | | 2006-11-23 | 00:00:00 | 14,42 | 14,43 | 14,22 | 14,24 | 5.485.400 | | 2006-11-24 | 00:00:00 | 14,23 | 14,25 | 13,93 | 14,04 | 15.163.100 | | 2006-11-27 | 00:00:00 | 14,07 | 14,16 | 13,90 | 13,93 | 11.492.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
