(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 7,22 | 7,66 | 7,17 | 7,38 | 10.894.700 | | 2008-10-03 | 00:00:00 | 7,43 | 7,47 | 7,11 | 7,30 | 8.707.000 | | 2008-10-06 | 00:00:00 | 6,70 | 7,16 | 6,67 | 6,76 | 7.671.800 | | 2008-10-07 | 00:00:00 | 6,93 | 7,10 | 6,66 | 6,92 | 9.628.300 | | 2008-10-08 | 00:00:00 | 6,89 | 7,00 | 6,32 | 6,61 | 10.467.300 | | 2008-10-09 | 00:00:00 | 6,76 | 7,03 | 6,61 | 6,73 | 9.186.100 | | 2008-10-10 | 00:00:00 | 6,36 | 6,76 | 6,04 | 6,47 | 8.832.200 | | 2008-10-13 | 00:00:00 | 6,91 | 7,02 | 6,69 | 6,93 | 4.890.800 | | 2008-10-14 | 00:00:00 | 6,90 | 7,29 | 6,84 | 6,88 | 7.756.500 | | 2008-10-15 | 00:00:00 | 6,79 | 6,93 | 6,18 | 6,24 | 8.831.200 | | 2008-10-16 | 00:00:00 | 5,82 | 6,21 | 5,68 | 5,95 | 5.050.500 | | 2008-10-17 | 00:00:00 | 6,25 | 6,35 | 6,01 | 6,17 | 4.508.700 | | 2008-10-20 | 00:00:00 | 6,40 | 6,57 | 6,30 | 6,54 | 4.902.700 | | 2008-10-21 | 00:00:00 | 6,60 | 6,60 | 6,25 | 6,35 | 4.340.800 | | 2008-10-22 | 00:00:00 | 6,20 | 6,52 | 6,20 | 6,30 | 4.224.200 | | 2008-10-23 | 00:00:00 | 6,33 | 6,38 | 6,05 | 6,25 | 3.947.900 | | 2008-10-24 | 00:00:00 | 5,98 | 6,20 | 5,76 | 6,20 | 5.322.700 | | 2008-10-27 | 00:00:00 | 5,96 | 6,13 | 5,85 | 6,06 | 3.511.100 | | 2008-10-28 | 00:00:00 | 6,23 | 6,42 | 6,07 | 6,23 | 4.001.900 | | 2008-10-29 | 00:00:00 | 6,50 | 6,68 | 6,42 | 6,47 | 5.208.000 | | 2008-10-30 | 00:00:00 | 6,18 | 6,75 | 6,10 | 6,22 | 4.240.800 | | 2008-10-31 | 00:00:00 | 6,20 | 6,47 | 6,12 | 6,41 | 3.232.000 | | 2008-11-03 | 00:00:00 | 6,50 | 6,68 | 6,46 | 6,68 | 2.950.200 | | 2008-11-04 | 00:00:00 | 6,70 | 6,95 | 6,68 | 6,88 | 3.950.000 | | 2008-11-05 | 00:00:00 | 6,95 | 6,95 | 6,65 | 6,89 | 3.392.100 | | 2008-11-06 | 00:00:00 | 6,62 | 6,82 | 6,39 | 6,42 | 3.512.300 | | 2008-11-07 | 00:00:00 | 6,43 | 6,59 | 6,36 | 6,51 | 2.774.900 | | 2008-11-10 | 00:00:00 | 6,70 | 6,76 | 6,40 | 6,44 | 2.185.400 | | 2008-11-11 | 00:00:00 | 6,35 | 6,35 | 6,12 | 6,24 | 2.458.300 | | 2008-11-12 | 00:00:00 | 6,31 | 6,39 | 6,09 | 6,16 | 2.931.000 | | 2008-11-13 | 00:00:00 | 6,00 | 6,05 | 5,80 | 5,98 | 5.069.300 | | 2008-11-14 | 00:00:00 | 6,20 | 6,20 | 5,88 | 5,90 | 3.497.100 | | 2008-11-17 | 00:00:00 | 5,90 | 6,04 | 5,72 | 5,76 | 2.072.200 | | 2008-11-18 | 00:00:00 | 5,77 | 5,86 | 5,45 | 5,53 | 4.868.500 | | 2008-11-19 | 00:00:00 | 5,59 | 5,60 | 5,32 | 5,34 | 2.940.200 | | 2008-11-20 | 00:00:00 | 5,25 | 5,33 | 5,05 | 5,27 | 4.342.400 | | 2008-11-21 | 00:00:00 | 5,30 | 5,38 | 5,00 | 5,07 | 3.914.900 | | 2008-11-24 | 00:00:00 | 5,14 | 5,36 | 5,07 | 5,33 | 2.432.500 | | 2008-11-25 | 00:00:00 | 5,30 | 5,47 | 5,16 | 5,28 | 3.818.000 | | 2008-11-26 | 00:00:00 | 5,20 | 5,47 | 5,20 | 5,44 | 2.679.100 | | 2008-11-27 | 00:00:00 | 5,48 | 5,59 | 5,40 | 5,44 | 2.076.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
