(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-18 | 00:00:00 | 8,24 | 8,49 | 8,24 | 8,44 | 4.029.000 | | 2008-02-19 | 00:00:00 | 8,41 | 8,54 | 8,26 | 8,38 | 5.038.800 | | 2008-02-20 | 00:00:00 | 8,27 | 8,32 | 8,20 | 8,30 | 4.707.100 | | 2008-02-21 | 00:00:00 | 8,38 | 8,53 | 8,33 | 8,43 | 4.795.700 | | 2008-02-22 | 00:00:00 | 8,35 | 8,38 | 8,15 | 8,22 | 6.564.800 | | 2008-02-25 | 00:00:00 | 8,31 | 8,36 | 8,20 | 8,28 | 3.925.300 | | 2008-02-26 | 00:00:00 | 8,29 | 8,41 | 8,23 | 8,39 | 4.918.700 | | 2008-02-27 | 00:00:00 | 8,60 | 8,73 | 8,48 | 8,56 | 14.042.000 | | 2008-02-28 | 00:00:00 | 8,49 | 8,57 | 8,25 | 8,27 | 7.532.400 | | 2008-02-29 | 00:00:00 | 8,20 | 8,25 | 7,92 | 7,99 | 11.791.200 | | 2008-03-03 | 00:00:00 | 7,89 | 7,93 | 7,74 | 7,76 | 6.797.200 | | 2008-03-04 | 00:00:00 | 7,73 | 7,80 | 7,38 | 7,43 | 9.596.400 | | 2008-03-05 | 00:00:00 | 7,51 | 7,64 | 7,49 | 7,57 | 5.456.800 | | 2008-03-06 | 00:00:00 | 7,55 | 7,55 | 7,28 | 7,30 | 7.654.600 | | 2008-03-07 | 00:00:00 | 7,22 | 7,27 | 7,06 | 7,14 | 7.282.200 | | 2008-03-10 | 00:00:00 | 7,13 | 7,18 | 6,97 | 7,02 | 5.173.600 | | 2008-03-11 | 00:00:00 | 6,98 | 7,15 | 6,85 | 7,02 | 8.381.700 | | 2008-03-12 | 00:00:00 | 7,11 | 7,13 | 7,03 | 7,05 | 6.245.600 | | 2008-03-13 | 00:00:00 | 6,91 | 6,95 | 6,72 | 6,88 | 5.852.200 | | 2008-03-14 | 00:00:00 | 6,88 | 7,00 | 6,67 | 6,77 | 6.241.600 | | 2008-03-17 | 00:00:00 | 6,56 | 6,65 | 6,43 | 6,44 | 7.648.200 | | 2008-03-18 | 00:00:00 | 6,51 | 6,57 | 6,43 | 6,49 | 7.671.500 | | 2008-03-19 | 00:00:00 | 6,59 | 6,59 | 6,21 | 6,39 | 10.565.900 | | 2008-03-20 | 00:00:00 | 6,32 | 6,69 | 6,32 | 6,55 | 11.752.700 | | 2008-03-21 | 00:00:00 | 6,55 | 6,55 | 6,55 | 6,55 | 0 | | 2008-03-24 | 00:00:00 | 6,55 | 6,55 | 6,55 | 6,55 | 0 | | 2008-03-25 | 00:00:00 | 6,92 | 6,94 | 6,76 | 6,91 | 5.921.200 | | 2008-03-26 | 00:00:00 | 6,88 | 6,89 | 6,70 | 6,73 | 4.384.800 | | 2008-03-27 | 00:00:00 | 6,69 | 6,81 | 6,61 | 6,68 | 6.271.300 | | 2008-03-28 | 00:00:00 | 6,67 | 6,81 | 6,62 | 6,64 | 4.354.900 | | 2008-03-31 | 00:00:00 | 6,56 | 6,84 | 6,56 | 6,72 | 8.422.400 | | 2008-04-01 | 00:00:00 | 6,68 | 7,14 | 6,67 | 7,09 | 10.226.900 | | 2008-04-02 | 00:00:00 | 7,21 | 7,52 | 7,16 | 7,44 | 14.258.800 | | 2008-04-03 | 00:00:00 | 7,45 | 7,45 | 7,13 | 7,16 | 9.817.800 | | 2008-04-04 | 00:00:00 | 7,20 | 7,26 | 7,14 | 7,26 | 5.808.600 | | 2008-04-07 | 00:00:00 | 7,34 | 7,38 | 7,28 | 7,35 | 5.376.300 | | 2008-04-08 | 00:00:00 | 7,21 | 7,24 | 7,09 | 7,20 | 9.817.900 | | 2008-04-09 | 00:00:00 | 7,09 | 7,21 | 7,07 | 7,08 | 4.672.500 | | 2008-04-10 | 00:00:00 | 7,03 | 7,11 | 6,85 | 7,09 | 8.336.400 | | 2008-04-11 | 00:00:00 | 7,18 | 7,22 | 6,80 | 6,80 | 12.664.300 | | 2008-04-14 | 00:00:00 | 6,70 | 6,80 | 6,56 | 6,76 | 5.192.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
