(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-27 | 00:00:00 | 5,48 | 5,59 | 5,40 | 5,44 | 2.076.600 | | 2008-11-28 | 00:00:00 | 5,18 | 5,30 | 5,01 | 5,14 | 6.360.500 | | 2008-12-01 | 00:00:00 | 5,17 | 5,23 | 4,89 | 4,90 | 3.574.700 | | 2008-12-02 | 00:00:00 | 4,81 | 4,96 | 4,75 | 4,89 | 3.410.600 | | 2008-12-03 | 00:00:00 | 4,86 | 5,12 | 4,76 | 5,10 | 3.183.000 | | 2008-12-04 | 00:00:00 | 5,09 | 5,17 | 4,86 | 4,92 | 3.538.500 | | 2008-12-05 | 00:00:00 | 4,85 | 4,97 | 4,65 | 4,75 | 3.042.700 | | 2008-12-08 | 00:00:00 | 5,00 | 5,12 | 4,91 | 4,97 | 2.128.500 | | 2008-12-09 | 00:00:00 | 4,83 | 5,09 | 4,78 | 5,05 | 3.307.500 | | 2008-12-10 | 00:00:00 | 5,03 | 5,14 | 4,96 | 5,09 | 2.817.700 | | 2008-12-11 | 00:00:00 | 5,07 | 5,09 | 4,95 | 5,00 | 2.406.000 | | 2008-12-12 | 00:00:00 | 4,80 | 4,88 | 4,77 | 4,82 | 3.128.000 | | 2008-12-15 | 00:00:00 | 4,91 | 5,01 | 4,84 | 4,92 | 2.490.400 | | 2008-12-16 | 00:00:00 | 4,88 | 5,05 | 4,88 | 4,99 | 2.202.600 | | 2008-12-17 | 00:00:00 | 5,07 | 5,07 | 4,76 | 4,80 | 2.977.800 | | 2008-12-18 | 00:00:00 | 4,86 | 4,90 | 4,74 | 4,77 | 2.470.400 | | 2008-12-19 | 00:00:00 | 4,69 | 4,82 | 4,66 | 4,77 | 3.995.900 | | 2008-12-22 | 00:00:00 | 4,72 | 4,79 | 4,65 | 4,66 | 1.974.800 | | 2008-12-23 | 00:00:00 | 4,66 | 4,71 | 4,62 | 4,66 | 1.283.300 | | 2008-12-29 | 00:00:00 | 4,70 | 4,70 | 4,52 | 4,53 | 1.727.100 | | 2008-12-30 | 00:00:00 | 4,60 | 4,66 | 4,55 | 4,57 | 1.274.100 | | 2009-01-02 | 00:00:00 | 4,66 | 4,77 | 4,61 | 4,77 | 2.085.400 | | 2009-01-05 | 00:00:00 | 4,80 | 4,95 | 4,78 | 4,93 | 2.933.200 | | 2009-01-06 | 00:00:00 | 4,95 | 5,18 | 4,95 | 5,11 | 3.096.200 | | 2009-01-07 | 00:00:00 | 5,14 | 5,29 | 5,01 | 5,18 | 5.491.400 | | 2009-01-08 | 00:00:00 | 5,07 | 5,10 | 4,95 | 5,03 | 4.547.900 | | 2009-01-09 | 00:00:00 | 5,03 | 5,03 | 4,87 | 4,92 | 3.569.100 | | 2009-01-12 | 00:00:00 | 4,84 | 4,84 | 4,67 | 4,68 | 4.582.500 | | 2009-01-13 | 00:00:00 | 4,65 | 4,70 | 4,57 | 4,64 | 3.893.900 | | 2009-01-14 | 00:00:00 | 4,68 | 4,68 | 4,40 | 4,44 | 4.350.300 | | 2009-01-15 | 00:00:00 | 4,45 | 4,47 | 4,30 | 4,35 | 3.443.400 | | 2009-01-16 | 00:00:00 | 4,45 | 4,47 | 4,28 | 4,30 | 3.780.600 | | 2009-01-19 | 00:00:00 | 4,32 | 4,47 | 4,28 | 4,35 | 2.865.500 | | 2009-01-20 | 00:00:00 | 4,33 | 4,41 | 4,20 | 4,24 | 3.129.500 | | 2009-01-21 | 00:00:00 | 4,20 | 4,34 | 4,12 | 4,27 | 3.619.300 | | 2009-01-22 | 00:00:00 | 4,34 | 4,45 | 4,05 | 4,08 | 3.974.400 | | 2009-01-23 | 00:00:00 | 4,09 | 4,16 | 3,92 | 4,03 | 3.405.800 | | 2009-01-26 | 00:00:00 | 4,02 | 4,19 | 4,02 | 4,17 | 3.405.100 | | 2009-01-27 | 00:00:00 | 4,20 | 4,32 | 4,14 | 4,31 | 3.529.100 | | 2009-01-28 | 00:00:00 | 4,25 | 4,41 | 4,16 | 4,18 | 7.451.100 | | 2009-01-29 | 00:00:00 | 4,15 | 4,15 | 3,99 | 4,03 | 4.244.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
