(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-29 | 00:00:00 | 12,01 | 12,03 | 11,92 | 11,95 | 4.165.000 | | 2007-10-30 | 00:00:00 | 11,94 | 11,94 | 11,75 | 11,83 | 4.268.300 | | 2007-10-31 | 00:00:00 | 11,80 | 11,83 | 11,74 | 11,79 | 3.198.700 | | 2007-11-01 | 00:00:00 | 11,78 | 11,78 | 11,53 | 11,63 | 4.467.400 | | 2007-11-02 | 00:00:00 | 11,59 | 11,74 | 11,57 | 11,74 | 4.201.900 | | 2007-11-05 | 00:00:00 | 11,62 | 11,86 | 11,62 | 11,82 | 5.258.200 | | 2007-11-06 | 00:00:00 | 11,89 | 11,92 | 11,66 | 11,72 | 3.527.100 | | 2007-11-07 | 00:00:00 | 11,76 | 11,79 | 11,47 | 11,61 | 5.331.400 | | 2007-11-08 | 00:00:00 | 11,47 | 11,72 | 11,46 | 11,61 | 6.405.900 | | 2007-11-09 | 00:00:00 | 11,52 | 11,65 | 11,22 | 11,30 | 6.251.000 | | 2007-11-12 | 00:00:00 | 11,29 | 11,55 | 11,26 | 11,53 | 4.324.300 | | 2007-11-13 | 00:00:00 | 11,43 | 11,52 | 11,40 | 11,50 | 2.729.600 | | 2007-11-14 | 00:00:00 | 11,57 | 11,64 | 11,43 | 11,50 | 5.212.100 | | 2007-11-15 | 00:00:00 | 11,45 | 11,50 | 11,32 | 11,37 | 4.409.600 | | 2007-11-16 | 00:00:00 | 11,37 | 11,41 | 11,12 | 11,18 | 6.261.300 | | 2007-11-19 | 00:00:00 | 11,16 | 11,26 | 10,86 | 10,88 | 6.889.300 | | 2007-11-20 | 00:00:00 | 10,98 | 11,03 | 10,20 | 10,66 | 9.214.400 | | 2007-11-21 | 00:00:00 | 10,53 | 10,57 | 10,12 | 10,18 | 11.628.500 | | 2007-11-22 | 00:00:00 | 10,24 | 10,30 | 10,06 | 10,19 | 4.246.400 | | 2007-11-23 | 00:00:00 | 10,17 | 10,29 | 10,17 | 10,26 | 3.714.400 | | 2007-11-26 | 00:00:00 | 10,37 | 10,38 | 10,23 | 10,24 | 5.082.800 | | 2007-11-27 | 00:00:00 | 10,09 | 10,34 | 10,07 | 10,31 | 6.104.800 | | 2007-11-28 | 00:00:00 | 10,34 | 10,50 | 10,23 | 10,48 | 5.982.700 | | 2007-11-29 | 00:00:00 | 10,55 | 10,55 | 10,39 | 10,49 | 4.613.600 | | 2007-11-30 | 00:00:00 | 10,49 | 10,58 | 10,43 | 10,44 | 5.446.600 | | 2007-12-03 | 00:00:00 | 10,43 | 10,57 | 10,41 | 10,47 | 3.563.300 | | 2007-12-04 | 00:00:00 | 10,41 | 10,44 | 10,20 | 10,28 | 6.349.300 | | 2007-12-05 | 00:00:00 | 10,34 | 10,66 | 10,34 | 10,65 | 6.460.700 | | 2007-12-06 | 00:00:00 | 10,69 | 10,79 | 10,54 | 10,61 | 6.277.000 | | 2007-12-07 | 00:00:00 | 10,66 | 10,77 | 10,62 | 10,68 | 3.448.700 | | 2007-12-10 | 00:00:00 | 10,62 | 10,71 | 10,56 | 10,67 | 3.095.200 | | 2007-12-11 | 00:00:00 | 10,78 | 10,81 | 10,42 | 10,55 | 7.430.800 | | 2007-12-12 | 00:00:00 | 10,49 | 10,79 | 10,46 | 10,65 | 6.258.400 | | 2007-12-13 | 00:00:00 | 10,55 | 10,57 | 10,39 | 10,40 | 4.835.600 | | 2007-12-14 | 00:00:00 | 10,45 | 10,47 | 10,31 | 10,42 | 3.767.100 | | 2007-12-17 | 00:00:00 | 10,30 | 10,35 | 10,17 | 10,21 | 3.694.800 | | 2007-12-18 | 00:00:00 | 10,19 | 10,30 | 10,10 | 10,16 | 4.570.900 | | 2007-12-19 | 00:00:00 | 10,18 | 10,24 | 10,11 | 10,13 | 2.766.300 | | 2007-12-20 | 00:00:00 | 10,18 | 10,23 | 10,07 | 10,09 | 3.369.800 | | 2007-12-21 | 00:00:00 | 10,28 | 10,28 | 10,02 | 10,13 | 7.903.600 | | 2007-12-24 | 00:00:00 | 10,13 | 10,13 | 10,13 | 10,13 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
