(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 | | 2006-11-27 | 00:00:00 | 14,07 | 14,16 | 13,90 | 13,93 | 11.492.700 | | 2006-11-28 | 00:00:00 | 13,86 | 14,03 | 13,69 | 13,84 | 15.511.200 | | 2006-11-29 | 00:00:00 | 13,90 | 13,91 | 13,71 | 13,84 | 10.888.400 | | 2006-11-30 | 00:00:00 | 13,80 | 13,92 | 13,65 | 13,67 | 9.537.000 | | 2006-12-01 | 00:00:00 | 13,68 | 13,77 | 13,37 | 13,50 | 10.984.300 | | 2006-12-04 | 00:00:00 | 13,54 | 13,65 | 13,41 | 13,64 | 8.893.000 | | 2006-12-05 | 00:00:00 | 13,68 | 13,71 | 13,45 | 13,64 | 11.609.200 | | 2006-12-06 | 00:00:00 | 13,57 | 13,72 | 13,53 | 13,67 | 8.620.200 | | 2006-12-07 | 00:00:00 | 13,61 | 13,86 | 13,61 | 13,73 | 9.979.000 | | 2006-12-08 | 00:00:00 | 13,65 | 13,82 | 13,53 | 13,76 | 9.528.900 | | 2006-12-11 | 00:00:00 | 13,85 | 13,96 | 13,76 | 13,80 | 9.561.100 | | 2006-12-12 | 00:00:00 | 13,66 | 13,78 | 13,66 | 13,73 | 6.809.900 | | 2006-12-13 | 00:00:00 | 13,69 | 14,24 | 13,66 | 14,19 | 17.440.500 | | 2006-12-14 | 00:00:00 | 14,22 | 14,36 | 14,02 | 14,12 | 13.816.100 | | 2006-12-15 | 00:00:00 | 14,20 | 14,26 | 14,07 | 14,21 | 10.464.000 | | 2006-12-18 | 00:00:00 | 14,18 | 14,22 | 14,09 | 14,17 | 4.215.300 | | 2006-12-19 | 00:00:00 | 14,01 | 14,07 | 13,90 | 13,95 | 7.106.500 | | 2006-12-20 | 00:00:00 | 14,07 | 14,11 | 13,95 | 13,98 | 5.550.500 | | 2006-12-21 | 00:00:00 | 13,98 | 14,15 | 13,98 | 14,01 | 6.109.300 | | 2006-12-22 | 00:00:00 | 13,98 | 14,02 | 13,92 | 13,92 | 3.563.800 | | 2006-12-25 | 00:00:00 | 13,92 | 13,92 | 13,92 | 13,92 | 0 | | 2006-12-26 | 00:00:00 | 13,92 | 13,92 | 13,92 | 13,92 | 0 | | 2006-12-27 | 00:00:00 | 14,02 | 14,10 | 14,00 | 14,10 | 3.059.600 | | 2006-12-28 | 00:00:00 | 14,12 | 14,12 | 14,00 | 14,05 | 2.615.100 | | 2006-12-29 | 00:00:00 | 14,03 | 14,09 | 14,01 | 14,07 | 2.151.000 | | 2007-01-01 | 00:00:00 | 14,07 | 14,07 | 14,07 | 14,07 | 0 | | 2007-01-02 | 00:00:00 | 14,11 | 14,19 | 14,08 | 14,10 | 2.879.900 | | 2007-01-03 | 00:00:00 | 14,10 | 14,15 | 13,97 | 14,13 | 7.948.600 | | 2007-01-04 | 00:00:00 | 14,02 | 14,27 | 13,96 | 14,21 | 7.024.100 | | 2007-01-05 | 00:00:00 | 14,02 | 14,35 | 14,02 | 14,17 | 16.398.200 | | 2007-01-08 | 00:00:00 | 14,19 | 14,59 | 14,16 | 14,55 | 15.413.400 | | 2007-01-09 | 00:00:00 | 14,64 | 14,75 | 14,52 | 14,52 | 13.319.900 | | 2007-01-10 | 00:00:00 | 14,50 | 14,79 | 14,47 | 14,65 | 12.272.100 | | 2007-01-11 | 00:00:00 | 14,80 | 14,84 | 14,60 | 14,80 | 9.895.500 | | 2007-01-12 | 00:00:00 | 14,71 | 14,71 | 14,53 | 14,59 | 8.488.200 | | 2007-01-15 | 00:00:00 | 14,69 | 14,72 | 14,62 | 14,64 | 3.589.600 | | 2007-01-16 | 00:00:00 | 14,93 | 15,00 | 14,80 | 14,90 | 13.535.600 | | 2007-01-17 | 00:00:00 | 14,84 | 14,87 | 14,60 | 14,66 | 7.566.500 | | 2007-01-18 | 00:00:00 | 14,64 | 14,75 | 14,39 | 14,44 | 11.288.400 | | 2007-01-19 | 00:00:00 | 14,40 | 14,46 | 14,25 | 14,39 | 13.018.900 | | 2007-01-22 | 00:00:00 | 14,44 | 14,44 | 14,07 | 14,09 | 9.724.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
