(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-10 | 00:00:00 | 5,70 | 5,73 | 5,55 | 5,57 | 5.045.600 | | 2009-11-11 | 00:00:00 | 5,64 | 5,85 | 5,59 | 5,76 | 7.755.600 | | 2009-11-13 | 00:00:00 | 5,78 | 5,84 | 5,71 | 5,78 | 5.168.100 | | 2009-11-16 | 00:00:00 | 5,84 | 5,93 | 5,79 | 5,89 | 4.306.500 | | 2009-11-17 | 00:00:00 | 5,89 | 5,96 | 5,86 | 5,86 | 4.645.600 | | 2009-11-18 | 00:00:00 | 5,91 | 6,11 | 5,89 | 6,00 | 10.239.800 | | 2009-11-19 | 00:00:00 | 5,96 | 6,01 | 5,73 | 5,76 | 8.463.200 | | 2009-11-20 | 00:00:00 | 5,82 | 5,82 | 5,39 | 5,53 | 8.391.200 | | 2009-11-23 | 00:00:00 | 5,60 | 5,64 | 5,49 | 5,64 | 7.087.500 | | 2009-11-24 | 00:00:00 | 5,57 | 5,63 | 5,54 | 5,59 | 4.738.800 | | 2009-11-25 | 00:00:00 | 5,64 | 5,65 | 5,52 | 5,57 | 3.883.000 | | 2009-11-26 | 00:00:00 | 5,52 | 5,53 | 5,28 | 5,32 | 5.296.300 | | 2009-11-27 | 00:00:00 | 5,20 | 5,46 | 5,15 | 5,45 | 7.730.400 | | 2009-11-30 | 00:00:00 | 5,45 | 5,47 | 5,33 | 5,37 | 3.898.200 | | 2009-12-01 | 00:00:00 | 5,44 | 5,55 | 5,43 | 5,55 | 3.731.900 | | 2009-12-02 | 00:00:00 | 5,55 | 5,58 | 5,47 | 5,57 | 3.925.100 | | 2009-12-04 | 00:00:00 | 5,64 | 5,76 | 5,55 | 5,72 | 6.488.700 | | 2009-12-07 | 00:00:00 | 5,72 | 5,80 | 5,68 | 5,74 | 4.386.600 | | 2009-12-09 | 00:00:00 | 5,78 | 5,84 | 5,61 | 5,68 | 7.050.000 | | 2009-12-11 | 00:00:00 | 5,84 | 5,86 | 5,78 | 5,79 | 6.236.400 | | 2009-12-14 | 00:00:00 | 5,89 | 5,95 | 5,84 | 5,91 | 5.633.700 | | 2009-12-15 | 00:00:00 | 5,93 | 5,99 | 5,88 | 5,97 | 6.802.800 | | 2009-12-16 | 00:00:00 | 5,99 | 6,05 | 5,96 | 6,05 | 4.579.200 | | 2009-12-17 | 00:00:00 | 6,02 | 6,05 | 5,97 | 5,99 | 4.276.400 | | 2009-12-18 | 00:00:00 | 5,97 | 6,09 | 5,97 | 6,04 | 7.988.300 | | 2009-12-21 | 00:00:00 | 6,05 | 6,11 | 5,99 | 6,05 | 5.052.300 | | 2009-12-22 | 00:00:00 | 6,11 | 6,24 | 6,10 | 6,22 | 7.407.600 | | 2009-12-23 | 00:00:00 | 6,27 | 6,34 | 6,27 | 6,34 | 7.062.700 | | 2009-12-28 | 00:00:00 | 6,36 | 6,43 | 6,30 | 6,36 | 3.168.300 | | 2009-12-29 | 00:00:00 | 6,38 | 6,41 | 6,29 | 6,29 | 3.418.800 | | 2009-12-30 | 00:00:00 | 6,31 | 6,34 | 6,23 | 6,32 | 3.949.600 | | 2010-01-04 | 00:00:00 | 6,39 | 6,49 | 6,35 | 6,48 | 6.828.100 | | 2010-01-05 | 00:00:00 | 6,48 | 6,52 | 6,43 | 6,48 | 5.485.600 | | 2010-01-06 | 00:00:00 | 6,51 | 6,58 | 6,49 | 6,55 | 4.633.900 | | 2010-01-07 | 00:00:00 | 6,51 | 6,54 | 6,47 | 6,47 | 5.985.900 | | 2010-01-08 | 00:00:00 | 6,53 | 6,54 | 6,41 | 6,45 | 6.277.700 | | 2010-01-11 | 00:00:00 | 6,50 | 6,51 | 6,34 | 6,34 | 7.527.800 | | 2010-01-12 | 00:00:00 | 6,35 | 6,39 | 6,21 | 6,22 | 6.865.100 | | 2010-01-13 | 00:00:00 | 6,23 | 6,30 | 6,20 | 6,26 | 8.431.300 | | 2010-01-14 | 00:00:00 | 6,36 | 6,38 | 6,28 | 6,32 | 8.725.700 | | 2010-01-15 | 00:00:00 | 6,44 | 6,47 | 6,18 | 6,19 | 14.122.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
