(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 7,59 | 7,70 | 7,56 | 7,68 | 8.637.500 | | 2008-08-07 | 00:00:00 | 7,64 | 8,04 | 7,57 | 7,98 | 13.820.200 | | 2008-08-08 | 00:00:00 | 7,99 | 8,23 | 7,94 | 8,20 | 11.317.400 | | 2008-08-11 | 00:00:00 | 8,21 | 8,38 | 8,18 | 8,32 | 6.184.000 | | 2008-08-12 | 00:00:00 | 8,27 | 8,50 | 8,20 | 8,50 | 7.016.100 | | 2008-08-13 | 00:00:00 | 8,47 | 8,55 | 8,27 | 8,28 | 6.644.400 | | 2008-08-14 | 00:00:00 | 8,40 | 8,44 | 8,10 | 8,34 | 7.477.900 | | 2008-08-18 | 00:00:00 | 8,40 | 8,52 | 8,35 | 8,37 | 5.889.100 | | 2008-08-19 | 00:00:00 | 8,25 | 8,26 | 8,06 | 8,10 | 7.252.800 | | 2008-08-20 | 00:00:00 | 8,24 | 8,34 | 8,15 | 8,32 | 6.977.600 | | 2008-08-21 | 00:00:00 | 8,24 | 8,44 | 8,20 | 8,38 | 7.836.400 | | 2008-08-22 | 00:00:00 | 8,40 | 8,49 | 8,31 | 8,49 | 5.807.700 | | 2008-08-25 | 00:00:00 | 8,45 | 8,64 | 8,42 | 8,58 | 4.697.300 | | 2008-08-26 | 00:00:00 | 8,51 | 8,90 | 8,49 | 8,90 | 12.158.100 | | 2008-08-27 | 00:00:00 | 8,87 | 8,94 | 8,74 | 8,81 | 7.888.600 | | 2008-08-28 | 00:00:00 | 8,86 | 9,10 | 8,81 | 9,10 | 8.338.600 | | 2008-08-29 | 00:00:00 | 9,09 | 9,11 | 8,94 | 8,96 | 8.528.500 | | 2008-09-01 | 00:00:00 | 8,86 | 9,16 | 8,81 | 9,13 | 5.735.400 | | 2008-09-02 | 00:00:00 | 9,19 | 9,50 | 9,09 | 9,32 | 9.982.900 | | 2008-09-03 | 00:00:00 | 9,22 | 9,33 | 9,14 | 9,15 | 6.355.700 | | 2008-09-04 | 00:00:00 | 9,05 | 9,08 | 8,60 | 8,64 | 12.751.900 | | 2008-09-05 | 00:00:00 | 8,42 | 8,47 | 8,08 | 8,13 | 17.176.500 | | 2008-09-08 | 00:00:00 | 8,52 | 8,55 | 8,27 | 8,30 | 8.039.400 | | 2008-09-09 | 00:00:00 | 8,24 | 8,47 | 8,20 | 8,31 | 6.332.300 | | 2008-09-10 | 00:00:00 | 8,40 | 8,55 | 8,26 | 8,36 | 7.434.500 | | 2008-09-11 | 00:00:00 | 8,37 | 8,65 | 8,37 | 8,60 | 7.539.600 | | 2008-09-12 | 00:00:00 | 8,75 | 8,84 | 8,49 | 8,58 | 7.009.100 | | 2008-09-15 | 00:00:00 | 8,35 | 8,82 | 8,35 | 8,72 | 8.116.800 | | 2008-09-16 | 00:00:00 | 8,62 | 8,66 | 8,32 | 8,59 | 10.473.700 | | 2008-09-17 | 00:00:00 | 8,70 | 8,70 | 8,24 | 8,24 | 7.463.800 | | 2008-09-18 | 00:00:00 | 8,20 | 8,48 | 8,19 | 8,27 | 8.385.200 | | 2008-09-19 | 00:00:00 | 8,68 | 8,72 | 8,47 | 8,60 | 11.067.200 | | 2008-09-22 | 00:00:00 | 8,61 | 8,61 | 8,01 | 8,06 | 8.888.100 | | 2008-09-23 | 00:00:00 | 7,84 | 7,93 | 7,55 | 7,64 | 11.194.700 | | 2008-09-24 | 00:00:00 | 7,62 | 7,80 | 7,38 | 7,44 | 8.153.600 | | 2008-09-25 | 00:00:00 | 7,48 | 7,68 | 7,45 | 7,61 | 6.578.200 | | 2008-09-26 | 00:00:00 | 7,45 | 7,51 | 7,13 | 7,34 | 6.879.700 | | 2008-09-29 | 00:00:00 | 7,22 | 7,43 | 6,99 | 7,02 | 7.475.000 | | 2008-09-30 | 00:00:00 | 6,82 | 7,23 | 6,70 | 7,02 | 9.651.600 | | 2008-10-01 | 00:00:00 | 7,20 | 7,20 | 7,01 | 7,17 | 6.323.100 | | 2008-10-02 | 00:00:00 | 7,22 | 7,66 | 7,17 | 7,38 | 10.894.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
