(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 | | 2009-03-26 | 00:00:00 | 3,59 | 3,76 | 3,56 | 3,74 | 11.633.300 | | 2009-03-27 | 00:00:00 | 3,80 | 3,95 | 3,77 | 3,82 | 10.101.400 | | 2009-03-30 | 00:00:00 | 3,76 | 3,76 | 3,62 | 3,64 | 5.860.300 | | 2009-03-31 | 00:00:00 | 3,66 | 3,79 | 3,66 | 3,77 | 4.120.600 | | 2009-04-01 | 00:00:00 | 3,75 | 3,91 | 3,67 | 3,88 | 6.466.800 | | 2009-04-02 | 00:00:00 | 4,00 | 4,10 | 3,96 | 4,08 | 7.327.600 | | 2009-04-03 | 00:00:00 | 4,05 | 4,28 | 4,00 | 4,19 | 8.254.200 | | 2009-04-06 | 00:00:00 | 4,27 | 4,34 | 4,08 | 4,11 | 6.987.100 | | 2009-04-07 | 00:00:00 | 4,18 | 4,19 | 4,01 | 4,08 | 4.726.400 | | 2009-04-08 | 00:00:00 | 4,06 | 4,29 | 4,02 | 4,27 | 5.972.100 | | 2009-04-09 | 00:00:00 | 4,32 | 4,64 | 4,20 | 4,62 | 8.454.200 | | 2009-04-14 | 00:00:00 | 4,62 | 4,70 | 4,51 | 4,61 | 9.716.600 | | 2009-04-15 | 00:00:00 | 4,55 | 4,68 | 4,52 | 4,61 | 6.066.300 | | 2009-04-16 | 00:00:00 | 4,50 | 4,92 | 4,41 | 4,86 | 15.089.200 | | 2009-04-17 | 00:00:00 | 4,95 | 5,14 | 4,90 | 5,11 | 9.358.900 | | 2009-04-20 | 00:00:00 | 5,15 | 5,26 | 4,67 | 4,68 | 10.746.400 | | 2009-04-21 | 00:00:00 | 4,69 | 4,95 | 4,59 | 4,91 | 9.168.800 | | 2009-04-22 | 00:00:00 | 4,96 | 5,09 | 4,81 | 5,03 | 8.444.200 | | 2009-04-23 | 00:00:00 | 5,00 | 5,14 | 4,99 | 5,02 | 5.519.000 | | 2009-04-24 | 00:00:00 | 5,04 | 5,08 | 4,93 | 4,96 | 5.338.700 | | 2009-04-27 | 00:00:00 | 4,90 | 5,12 | 4,84 | 5,11 | 5.988.300 | | 2009-04-28 | 00:00:00 | 5,02 | 5,03 | 4,77 | 4,88 | 8.268.700 | | 2009-04-29 | 00:00:00 | 4,91 | 5,01 | 4,89 | 5,01 | 5.166.400 | | 2009-04-30 | 00:00:00 | 5,00 | 5,11 | 4,95 | 5,01 | 9.799.600 | | 2009-05-04 | 00:00:00 | 5,00 | 5,30 | 4,99 | 5,30 | 6.328.500 | | 2009-05-05 | 00:00:00 | 5,36 | 5,38 | 5,23 | 5,26 | 7.128.300 | | 2009-05-06 | 00:00:00 | 5,25 | 5,49 | 5,24 | 5,34 | 7.103.000 | | 2009-05-07 | 00:00:00 | 5,39 | 5,59 | 5,18 | 5,24 | 10.765.600 | | 2009-05-08 | 00:00:00 | 5,20 | 5,26 | 4,98 | 5,04 | 9.395.700 | | 2009-05-11 | 00:00:00 | 4,94 | 4,94 | 4,69 | 4,78 | 12.716.200 | | 2009-05-12 | 00:00:00 | 4,77 | 4,90 | 4,66 | 4,74 | 8.328.100 | | 2009-05-13 | 00:00:00 | 4,74 | 4,76 | 4,47 | 4,49 | 9.637.700 | | 2009-05-14 | 00:00:00 | 4,48 | 4,60 | 4,44 | 4,58 | 7.280.600 | | 2009-05-15 | 00:00:00 | 4,66 | 4,74 | 4,61 | 4,74 | 8.700.500 | | 2009-05-18 | 00:00:00 | 4,76 | 5,16 | 4,76 | 5,16 | 14.313.100 | | 2009-05-19 | 00:00:00 | 5,22 | 5,35 | 5,18 | 5,26 | 9.419.300 | | 2009-05-20 | 00:00:00 | 5,28 | 5,37 | 5,18 | 5,28 | 6.009.800 | | 2009-05-21 | 00:00:00 | 5,18 | 5,18 | 4,91 | 4,93 | 7.567.700 | | 2009-05-22 | 00:00:00 | 4,98 | 5,07 | 4,92 | 4,99 | 5.976.000 | | 2009-05-25 | 00:00:00 | 4,97 | 5,07 | 4,84 | 5,02 | 3.580.600 | | 2009-05-26 | 00:00:00 | 4,97 | 5,14 | 4,87 | 5,01 | 7.889.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
