(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 | | 2007-05-14 | 00:00:00 | 14,40 | 14,63 | 14,24 | 14,53 | 8.991.600 | | 2007-05-15 | 00:00:00 | 14,54 | 14,61 | 14,43 | 14,56 | 7.237.100 | | 2007-05-16 | 00:00:00 | 14,53 | 14,54 | 14,29 | 14,31 | 6.409.600 | | 2007-05-17 | 00:00:00 | 14,36 | 14,42 | 14,32 | 14,38 | 3.404.600 | | 2007-05-18 | 00:00:00 | 14,45 | 14,89 | 14,45 | 14,89 | 16.456.300 | | 2007-05-21 | 00:00:00 | 14,76 | 14,91 | 14,71 | 14,85 | 6.252.300 | | 2007-05-22 | 00:00:00 | 15,42 | 15,60 | 14,77 | 15,00 | 35.332.000 | | 2007-05-23 | 00:00:00 | 14,98 | 15,07 | 14,76 | 14,80 | 10.245.100 | | 2007-05-24 | 00:00:00 | 14,65 | 14,75 | 14,47 | 14,52 | 10.944.200 | | 2007-05-25 | 00:00:00 | 14,46 | 14,55 | 14,40 | 14,51 | 4.796.600 | | 2007-05-28 | 00:00:00 | 14,45 | 14,52 | 14,43 | 14,44 | 1.258.700 | | 2007-05-29 | 00:00:00 | 14,51 | 14,59 | 14,46 | 14,46 | 4.535.300 | | 2007-05-30 | 00:00:00 | 14,40 | 14,40 | 14,27 | 14,33 | 5.409.900 | | 2007-05-31 | 00:00:00 | 14,51 | 14,52 | 14,31 | 14,35 | 5.869.100 | | 2007-06-01 | 00:00:00 | 14,35 | 14,35 | 14,35 | 14,35 | 0 | | 2007-06-04 | 00:00:00 | 14,42 | 14,46 | 14,25 | 14,30 | 5.096.600 | | 2007-06-05 | 00:00:00 | 14,30 | 14,35 | 14,17 | 14,18 | 5.359.300 | | 2007-06-06 | 00:00:00 | 14,17 | 14,26 | 13,92 | 13,95 | 6.141.400 | | 2007-06-07 | 00:00:00 | 14,02 | 14,07 | 13,82 | 13,99 | 10.832.200 | | 2007-06-08 | 00:00:00 | 13,94 | 14,20 | 13,84 | 14,09 | 11.285.100 | | 2007-06-11 | 00:00:00 | 14,20 | 14,35 | 14,16 | 14,25 | 6.297.700 | | 2007-06-12 | 00:00:00 | 14,11 | 14,19 | 14,00 | 14,06 | 5.090.000 | | 2007-06-13 | 00:00:00 | 14,07 | 14,16 | 13,98 | 14,13 | 6.284.100 | | 2007-06-14 | 00:00:00 | 14,28 | 14,28 | 14,11 | 14,17 | 5.547.500 | | 2007-06-15 | 00:00:00 | 14,25 | 14,51 | 14,21 | 14,45 | 9.471.700 | | 2007-06-18 | 00:00:00 | 14,48 | 14,61 | 14,42 | 14,54 | 4.638.100 | | 2007-06-19 | 00:00:00 | 14,49 | 14,50 | 14,33 | 14,36 | 4.232.200 | | 2007-06-20 | 00:00:00 | 14,34 | 14,52 | 14,30 | 14,41 | 5.257.200 | | 2007-06-21 | 00:00:00 | 14,32 | 14,47 | 14,21 | 14,36 | 5.925.700 | | 2007-06-22 | 00:00:00 | 14,40 | 14,52 | 14,32 | 14,33 | 4.892.700 | | 2007-06-25 | 00:00:00 | 14,29 | 14,32 | 14,17 | 14,31 | 4.121.600 | | 2007-06-26 | 00:00:00 | 14,27 | 14,36 | 14,17 | 14,18 | 5.165.600 | | 2007-06-27 | 00:00:00 | 14,15 | 14,33 | 14,13 | 14,26 | 4.338.900 | | 2007-06-28 | 00:00:00 | 14,34 | 14,38 | 14,18 | 14,31 | 4.729.600 | | 2007-06-29 | 00:00:00 | 14,29 | 14,33 | 14,21 | 14,30 | 3.480.300 | | 2007-07-02 | 00:00:00 | 14,20 | 14,34 | 14,18 | 14,32 | 2.948.100 | | 2007-07-03 | 00:00:00 | 14,33 | 14,54 | 14,33 | 14,54 | 6.211.200 | | 2007-07-04 | 00:00:00 | 14,52 | 14,58 | 14,43 | 14,47 | 3.479.100 | | 2007-07-05 | 00:00:00 | 14,49 | 14,51 | 14,34 | 14,35 | 4.069.800 | | 2007-07-06 | 00:00:00 | 14,39 | 14,45 | 14,31 | 14,44 | 3.188.800 | | 2007-07-09 | 00:00:00 | 14,52 | 14,55 | 14,44 | 14,50 | 3.898.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
