(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 | | 2010-01-15 | 00:00:00 | 6,44 | 6,47 | 6,18 | 6,19 | 14.122.400 | | 2010-01-18 | 00:00:00 | 6,24 | 6,26 | 5,93 | 6,17 | 11.174.600 | | 2010-01-19 | 00:00:00 | 6,17 | 6,22 | 6,05 | 6,18 | 8.014.000 | | 2010-01-20 | 00:00:00 | 6,23 | 6,30 | 6,18 | 6,20 | 12.182.000 | | 2010-01-21 | 00:00:00 | 6,28 | 6,32 | 6,17 | 6,18 | 10.343.500 | | 2010-01-22 | 00:00:00 | 6,13 | 6,20 | 6,01 | 6,03 | 7.669.100 | | 2010-01-25 | 00:00:00 | 6,00 | 6,07 | 5,86 | 5,99 | 10.136.200 | | 2010-01-26 | 00:00:00 | 5,97 | 6,12 | 5,93 | 6,10 | 8.039.100 | | 2010-01-27 | 00:00:00 | 6,09 | 6,14 | 5,81 | 5,84 | 15.042.600 | | 2010-01-28 | 00:00:00 | 5,99 | 6,10 | 5,89 | 5,92 | 17.491.700 | | 2010-01-29 | 00:00:00 | 5,97 | 6,03 | 5,82 | 5,95 | 13.798.600 | | 2010-02-01 | 00:00:00 | 5,95 | 6,05 | 5,86 | 6,05 | 8.920.200 | | 2010-02-02 | 00:00:00 | 6,07 | 6,22 | 6,01 | 6,16 | 8.798.300 | | 2010-02-04 | 00:00:00 | 6,20 | 6,27 | 5,99 | 5,99 | 9.628.000 | | 2010-02-05 | 00:00:00 | 5,97 | 5,99 | 5,82 | 5,90 | 10.213.700 | | 2010-02-08 | 00:00:00 | 5,95 | 5,99 | 5,73 | 5,91 | 8.901.000 | | 2010-02-09 | 00:00:00 | 5,90 | 5,91 | 5,76 | 5,78 | 6.951.900 | | 2010-02-10 | 00:00:00 | 5,96 | 6,01 | 5,91 | 5,93 | 9.893.200 | | 2010-02-11 | 00:00:00 | 5,97 | 6,00 | 5,88 | 5,98 | 7.569.600 | | 2010-02-12 | 00:00:00 | 6,07 | 6,10 | 5,86 | 5,89 | 8.148.100 | | 2010-02-15 | 00:00:00 | 5,95 | 5,97 | 5,79 | 5,81 | 4.161.900 | | 2010-02-16 | 00:00:00 | 5,86 | 5,91 | 5,72 | 5,91 | 7.780.500 | | 2010-02-17 | 00:00:00 | 6,00 | 6,21 | 5,94 | 6,17 | 9.508.500 | | 2010-02-18 | 00:00:00 | 6,16 | 6,30 | 6,14 | 6,28 | 7.240.400 | | 2010-02-19 | 00:00:00 | 6,19 | 6,34 | 6,14 | 6,34 | 5.844.800 | | 2010-02-22 | 00:00:00 | 6,37 | 6,45 | 6,32 | 6,39 | 5.761.700 | | 2010-02-23 | 00:00:00 | 6,38 | 6,42 | 6,15 | 6,15 | 5.665.800 | | 2010-02-24 | 00:00:00 | 6,15 | 6,35 | 6,10 | 6,33 | 7.853.700 | | 2010-02-25 | 00:00:00 | 6,29 | 6,43 | 6,24 | 6,28 | 8.359.000 | | 2010-02-26 | 00:00:00 | 6,34 | 6,39 | 6,26 | 6,38 | 5.364.100 | | 2010-03-01 | 00:00:00 | 6,45 | 6,54 | 6,39 | 6,54 | 6.430.200 | | 2010-03-02 | 00:00:00 | 6,55 | 6,66 | 6,51 | 6,64 | 6.453.900 | | 2010-03-03 | 00:00:00 | 6,60 | 6,67 | 6,52 | 6,62 | 4.907.300 | | 2010-03-04 | 00:00:00 | 6,57 | 6,68 | 6,54 | 6,62 | 4.246.100 | | 2010-03-05 | 00:00:00 | 6,62 | 6,80 | 6,59 | 6,78 | 6.356.500 | | 2010-03-08 | 00:00:00 | 6,80 | 6,81 | 6,72 | 6,75 | 4.007.700 | | 2010-03-09 | 00:00:00 | 6,82 | 6,85 | 6,60 | 6,74 | 7.950.600 | | 2010-03-10 | 00:00:00 | 6,74 | 6,83 | 6,66 | 6,80 | 6.062.400 | | 2010-03-11 | 00:00:00 | 6,78 | 6,81 | 6,72 | 6,76 | 3.243.900 | | 2010-03-12 | 00:00:00 | 6,76 | 6,79 | 6,62 | 6,65 | 5.421.100 | | 2010-03-15 | 00:00:00 | 6,63 | 6,66 | 6,57 | 6,60 | 3.869.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
