(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 | | 2000-10-09 | 00:00:00 | 52,50 | 52,70 | 50,00 | 50,35 | 2.279.800 | | 2000-10-10 | 00:00:00 | 51,90 | 53,05 | 49,60 | 49,80 | 1.954.300 | | 2000-10-11 | 00:00:00 | 47,70 | 48,45 | 46,70 | 47,40 | 2.673.800 | | 2000-10-12 | 00:00:00 | 49,05 | 49,80 | 46,60 | 48,35 | 1.841.000 | | 2000-10-13 | 00:00:00 | 47,15 | 52,30 | 47,05 | 51,95 | 2.346.500 | | 2000-10-16 | 00:00:00 | 53,75 | 54,90 | 52,50 | 53,35 | 2.109.300 | | 2000-10-17 | 00:00:00 | 52,15 | 52,60 | 50,40 | 50,70 | 3.077.800 | | 2000-10-18 | 00:00:00 | 49,55 | 53,25 | 47,20 | 52,05 | 5.291.300 | | 2000-10-19 | 00:00:00 | 54,20 | 56,90 | 53,15 | 56,50 | 4.528.900 | | 2000-10-20 | 00:00:00 | 58,30 | 59,60 | 56,90 | 58,70 | 3.895.400 | | 2000-10-23 | 00:00:00 | 58,60 | 59,55 | 57,30 | 59,15 | 1.741.100 | | 2000-10-24 | 00:00:00 | 58,00 | 59,25 | 56,70 | 57,50 | 2.128.700 | | 2000-10-25 | 00:00:00 | 56,35 | 56,70 | 54,60 | 56,10 | 2.261.300 | | 2000-10-26 | 00:00:00 | 55,50 | 57,95 | 55,50 | 55,75 | 1.836.500 | | 2000-10-27 | 00:00:00 | 58,05 | 59,20 | 56,85 | 58,00 | 2.152.300 | | 2000-10-30 | 00:00:00 | 57,35 | 57,80 | 56,15 | 56,40 | 1.299.300 | | 2000-10-31 | 00:00:00 | 56,40 | 56,40 | 56,40 | 56,40 | 0 | | 2000-11-01 | 00:00:00 | 60,00 | 60,60 | 57,55 | 60,20 | 1.737.100 | | 2000-11-02 | 00:00:00 | 59,90 | 60,80 | 58,70 | 59,65 | 2.178.700 | | 2000-11-03 | 00:00:00 | 59,90 | 60,50 | 57,20 | 59,50 | 3.683.100 | | 2000-11-06 | 00:00:00 | 59,50 | 60,15 | 58,60 | 59,20 | 889.300 | | 2000-11-07 | 00:00:00 | 59,00 | 59,00 | 56,90 | 57,35 | 3.069.100 | | 2000-11-08 | 00:00:00 | 57,80 | 57,85 | 55,55 | 55,55 | 2.496.800 | | 2000-11-09 | 00:00:00 | 54,50 | 54,60 | 52,50 | 52,70 | 4.447.800 | | 2000-11-10 | 00:00:00 | 52,65 | 53,05 | 49,60 | 49,80 | 5.617.900 | | 2000-11-13 | 00:00:00 | 48,80 | 50,00 | 47,20 | 48,85 | 4.122.900 | | 2000-11-14 | 00:00:00 | 50,65 | 52,15 | 50,15 | 52,00 | 3.301.800 | | 2000-11-15 | 00:00:00 | 52,95 | 54,20 | 51,85 | 54,00 | 3.248.400 | | 2000-11-16 | 00:00:00 | 52,95 | 53,35 | 50,95 | 52,10 | 2.726.300 | | 2000-11-17 | 00:00:00 | 51,15 | 52,90 | 50,35 | 50,45 | 2.770.000 | | 2000-11-20 | 00:00:00 | 51,20 | 51,45 | 47,80 | 48,80 | 4.372.300 | | 2000-11-21 | 00:00:00 | 49,70 | 50,70 | 49,10 | 50,25 | 2.769.700 | | 2000-11-22 | 00:00:00 | 49,60 | 50,15 | 48,60 | 49,75 | 2.008.000 | | 2000-11-23 | 00:00:00 | 50,00 | 51,10 | 49,60 | 50,90 | 1.598.500 | | 2000-11-24 | 00:00:00 | 51,20 | 54,10 | 50,80 | 53,15 | 3.631.300 | | 2000-11-27 | 00:00:00 | 53,95 | 54,95 | 53,70 | 54,15 | 2.850.600 | | 2000-11-28 | 00:00:00 | 53,00 | 53,45 | 51,25 | 51,35 | 2.217.800 | | 2000-11-29 | 00:00:00 | 49,45 | 52,05 | 49,15 | 50,85 | 3.341.100 | | 2000-11-30 | 00:00:00 | 49,15 | 49,90 | 48,20 | 48,60 | 6.712.500 | | 2000-12-01 | 00:00:00 | 49,90 | 51,10 | 49,30 | 50,50 | 3.044.700 | | 2000-12-04 | 00:00:00 | 49,40 | 49,75 | 48,60 | 49,00 | 1.694.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
