(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 | | 2009-07-21 | 00:00:00 | 5,54 | 5,62 | 5,51 | 5,52 | 6.304.800 | | 2009-07-22 | 00:00:00 | 5,51 | 5,55 | 5,42 | 5,54 | 4.501.100 | | 2009-07-23 | 00:00:00 | 5,52 | 5,54 | 5,34 | 5,44 | 9.683.200 | | 2009-07-24 | 00:00:00 | 5,47 | 5,47 | 5,34 | 5,40 | 5.298.000 | | 2009-07-27 | 00:00:00 | 5,44 | 5,45 | 5,30 | 5,32 | 3.766.600 | | 2009-07-28 | 00:00:00 | 5,30 | 5,36 | 5,19 | 5,19 | 4.339.600 | | 2009-07-29 | 00:00:00 | 5,17 | 5,34 | 5,11 | 5,34 | 8.979.900 | | 2009-07-30 | 00:00:00 | 5,39 | 5,41 | 5,30 | 5,39 | 4.482.100 | | 2009-07-31 | 00:00:00 | 5,35 | 5,37 | 5,26 | 5,34 | 3.787.600 | | 2009-08-03 | 00:00:00 | 5,33 | 5,49 | 5,32 | 5,44 | 4.236.200 | | 2009-08-04 | 00:00:00 | 5,47 | 5,50 | 5,39 | 5,49 | 3.617.800 | | 2009-08-05 | 00:00:00 | 5,50 | 5,50 | 5,33 | 5,36 | 3.933.600 | | 2009-08-06 | 00:00:00 | 5,38 | 5,58 | 5,37 | 5,52 | 6.302.700 | | 2009-08-07 | 00:00:00 | 5,48 | 5,54 | 5,35 | 5,49 | 5.692.600 | | 2009-08-10 | 00:00:00 | 5,48 | 5,51 | 5,43 | 5,47 | 2.116.400 | | 2009-08-11 | 00:00:00 | 5,45 | 5,47 | 5,22 | 5,25 | 5.786.500 | | 2009-08-12 | 00:00:00 | 5,26 | 5,39 | 5,20 | 5,36 | 4.040.500 | | 2009-08-13 | 00:00:00 | 5,36 | 5,47 | 5,32 | 5,39 | 4.486.600 | | 2009-08-14 | 00:00:00 | 5,39 | 5,45 | 5,34 | 5,36 | 2.697.300 | | 2009-08-17 | 00:00:00 | 5,34 | 5,38 | 5,24 | 5,26 | 3.962.300 | | 2009-08-18 | 00:00:00 | 5,28 | 5,30 | 5,14 | 5,19 | 5.298.500 | | 2009-08-19 | 00:00:00 | 5,16 | 5,18 | 5,06 | 5,13 | 4.069.300 | | 2009-08-20 | 00:00:00 | 5,18 | 5,29 | 5,17 | 5,27 | 3.925.000 | | 2009-08-21 | 00:00:00 | 5,25 | 5,43 | 5,20 | 5,36 | 6.771.400 | | 2009-08-24 | 00:00:00 | 5,43 | 5,43 | 5,35 | 5,36 | 3.545.900 | | 2009-08-25 | 00:00:00 | 5,31 | 5,40 | 5,31 | 5,35 | 3.741.500 | | 2009-08-26 | 00:00:00 | 5,33 | 5,41 | 5,31 | 5,35 | 3.982.300 | | 2009-08-27 | 00:00:00 | 5,35 | 5,50 | 5,34 | 5,47 | 6.848.200 | | 2009-08-28 | 00:00:00 | 5,58 | 6,18 | 5,58 | 6,14 | 31.214.300 | | 2009-08-31 | 00:00:00 | 6,12 | 6,18 | 5,97 | 6,01 | 9.591.300 | | 2009-09-01 | 00:00:00 | 6,09 | 6,28 | 6,07 | 6,07 | 15.915.600 | | 2009-09-02 | 00:00:00 | 6,03 | 6,09 | 5,78 | 5,88 | 11.854.800 | | 2009-09-03 | 00:00:00 | 5,95 | 6,07 | 5,88 | 5,88 | 9.336.700 | | 2009-09-04 | 00:00:00 | 5,93 | 6,16 | 5,93 | 6,14 | 11.864.000 | | 2009-09-07 | 00:00:00 | 6,27 | 6,45 | 6,24 | 6,45 | 14.496.600 | | 2009-09-08 | 00:00:00 | 6,51 | 6,74 | 6,51 | 6,55 | 23.475.200 | | 2009-09-09 | 00:00:00 | 6,49 | 6,55 | 6,43 | 6,47 | 8.530.100 | | 2009-09-10 | 00:00:00 | 6,64 | 6,70 | 6,51 | 6,60 | 12.073.800 | | 2009-09-11 | 00:00:00 | 6,67 | 6,68 | 6,59 | 6,60 | 5.525.000 | | 2009-09-14 | 00:00:00 | 6,50 | 6,57 | 6,43 | 6,57 | 6.396.500 | | 2009-09-15 | 00:00:00 | 6,58 | 6,62 | 6,53 | 6,61 | 6.111.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
