(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-03-19 | 00:00:00 | 14,34 | 14,36 | 14,16 | 14,29 | 6.900.800 | 2007-03-20 | 00:00:00 | 14,24 | 14,35 | 14,13 | 14,33 | 6.780.000 | 2007-03-21 | 00:00:00 | 14,27 | 14,38 | 14,20 | 14,23 | 6.307.500 | 2007-03-22 | 00:00:00 | 14,41 | 14,44 | 14,28 | 14,30 | 7.856.900 | 2007-03-23 | 00:00:00 | 14,29 | 14,46 | 14,25 | 14,44 | 7.754.500 | 2007-03-26 | 00:00:00 | 14,42 | 14,47 | 14,24 | 14,26 | 6.706.900 | 2007-03-27 | 00:00:00 | 14,43 | 14,65 | 14,43 | 14,56 | 10.467.600 | 2007-03-28 | 00:00:00 | 14,49 | 14,56 | 14,38 | 14,45 | 7.792.800 | 2007-03-29 | 00:00:00 | 14,49 | 14,59 | 14,41 | 14,44 | 6.575.300 | 2007-03-30 | 00:00:00 | 14,40 | 14,57 | 14,38 | 14,41 | 7.463.700 | 2007-04-02 | 00:00:00 | 14,39 | 14,50 | 14,33 | 14,40 | 4.617.100 | 2007-04-03 | 00:00:00 | 14,45 | 14,64 | 14,45 | 14,59 | 4.703.600 | 2007-04-04 | 00:00:00 | 14,69 | 14,84 | 14,61 | 14,83 | 8.499.500 | 2007-04-05 | 00:00:00 | 14,85 | 14,94 | 14,73 | 14,84 | 5.205.500 | 2007-04-06 | 00:00:00 | 14,84 | 14,84 | 14,84 | 14,84 | 0 | 2007-04-09 | 00:00:00 | 14,84 | 14,84 | 14,84 | 14,84 | 0 | 2007-04-10 | 00:00:00 | 14,90 | 14,92 | 14,75 | 14,82 | 4.908.800 | 2007-04-11 | 00:00:00 | 14,92 | 14,96 | 14,66 | 14,71 | 6.123.100 | 2007-04-12 | 00:00:00 | 14,65 | 15,19 | 14,63 | 15,12 | 15.835.800 | 2007-04-13 | 00:00:00 | 15,20 | 15,25 | 14,96 | 15,02 | 10.398.800 | 2007-04-16 | 00:00:00 | 15,15 | 15,29 | 15,08 | 15,28 | 8.264.100 | 2007-04-17 | 00:00:00 | 15,19 | 15,40 | 15,09 | 15,27 | 9.526.300 | 2007-04-18 | 00:00:00 | 15,31 | 15,35 | 15,09 | 15,15 | 9.827.400 | 2007-04-19 | 00:00:00 | 14,89 | 14,96 | 14,70 | 14,85 | 15.469.400 | 2007-04-20 | 00:00:00 | 14,98 | 15,03 | 14,90 | 15,00 | 8.302.300 | 2007-04-23 | 00:00:00 | 15,10 | 15,10 | 14,81 | 14,81 | 5.137.400 | 2007-04-24 | 00:00:00 | 14,97 | 15,23 | 14,88 | 15,04 | 12.931.100 | 2007-04-25 | 00:00:00 | 14,85 | 15,18 | 14,57 | 14,66 | 17.340.100 | 2007-04-26 | 00:00:00 | 14,74 | 14,77 | 14,35 | 14,43 | 15.352.200 | 2007-04-27 | 00:00:00 | 14,47 | 14,52 | 14,29 | 14,38 | 8.750.000 | 2007-04-30 | 00:00:00 | 14,39 | 14,45 | 14,35 | 14,38 | 4.084.000 | 2007-05-01 | 00:00:00 | 14,38 | 14,38 | 14,38 | 14,38 | 0 | 2007-05-02 | 00:00:00 | 14,43 | 14,48 | 14,27 | 14,33 | 6.389.000 | 2007-05-03 | 00:00:00 | 14,42 | 14,42 | 14,23 | 14,33 | 7.467.900 | 2007-05-04 | 00:00:00 | 14,37 | 14,68 | 14,32 | 14,66 | 10.222.000 | 2007-05-07 | 00:00:00 | 14,66 | 14,70 | 14,50 | 14,55 | 6.175.300 | 2007-05-08 | 00:00:00 | 14,59 | 14,60 | 14,39 | 14,44 | 8.326.000 | 2007-05-09 | 00:00:00 | 14,51 | 14,63 | 14,37 | 14,50 | 8.900.800 | 2007-05-10 | 00:00:00 | 14,65 | 14,65 | 14,47 | 14,49 | 7.512.600 | 2007-05-11 | 00:00:00 | 14,37 | 14,42 | 14,27 | 14,34 | 7.829.100 | 2007-05-14 | 00:00:00 | 14,40 | 14,63 | 14,24 | 14,53 | 8.991.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|