(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-07-07 | 00:00:00 | 6,41 | 6,51 | 6,31 | 6,49 | 4.353.200 | 2010-07-08 | 00:00:00 | 6,57 | 6,67 | 6,51 | 6,59 | 4.836.800 | 2010-07-09 | 00:00:00 | 6,62 | 6,66 | 6,49 | 6,62 | 4.656.000 | 2010-07-12 | 00:00:00 | 6,56 | 6,68 | 6,54 | 6,62 | 4.919.700 | 2010-07-13 | 00:00:00 | 6,66 | 6,79 | 6,64 | 6,74 | 4.592.000 | 2010-07-14 | 00:00:00 | 6,97 | 6,98 | 6,86 | 6,93 | 8.617.800 | 2010-07-15 | 00:00:00 | 6,86 | 6,96 | 6,72 | 6,76 | 6.335.500 | 2010-07-16 | 00:00:00 | 6,80 | 6,84 | 6,60 | 6,66 | 4.540.900 | 2010-07-19 | 00:00:00 | 6,64 | 6,70 | 6,57 | 6,61 | 4.171.900 | 2010-07-20 | 00:00:00 | 6,63 | 6,71 | 6,39 | 6,46 | 5.979.600 | 2010-07-21 | 00:00:00 | 6,50 | 6,64 | 6,50 | 6,60 | 5.332.300 | 2010-07-22 | 00:00:00 | 6,59 | 6,80 | 6,52 | 6,75 | 5.564.700 | 2010-07-23 | 00:00:00 | 6,78 | 6,85 | 6,41 | 6,44 | 18.387.700 | 2010-07-26 | 00:00:00 | 6,48 | 6,51 | 6,28 | 6,32 | 11.696.200 | 2010-07-27 | 00:00:00 | 6,35 | 6,41 | 6,26 | 6,27 | 8.499.900 | 2010-07-28 | 00:00:00 | 6,32 | 6,38 | 6,30 | 6,32 | 5.638.900 | 2010-07-29 | 00:00:00 | 6,36 | 6,42 | 6,28 | 6,28 | 4.951.500 | 2010-07-30 | 00:00:00 | 6,28 | 6,39 | 6,09 | 6,33 | 7.295.600 | 2010-08-02 | 00:00:00 | 6,29 | 6,41 | 6,28 | 6,37 | 4.251.500 | 2010-08-03 | 00:00:00 | 6,38 | 6,43 | 6,30 | 6,36 | 4.416.300 | 2010-08-04 | 00:00:00 | 6,31 | 6,39 | 6,24 | 6,33 | 5.184.100 | 2010-08-05 | 00:00:00 | 6,33 | 6,36 | 6,26 | 6,34 | 4.199.600 | 2010-08-06 | 00:00:00 | 6,39 | 6,42 | 6,27 | 6,30 | 6.178.800 | 2010-08-09 | 00:00:00 | 6,32 | 6,38 | 6,24 | 6,34 | 4.290.200 | 2010-08-10 | 00:00:00 | 6,36 | 6,45 | 6,26 | 6,28 | 7.066.200 | 2010-08-11 | 00:00:00 | 6,23 | 6,24 | 5,91 | 5,97 | 11.089.500 | 2010-08-12 | 00:00:00 | 5,95 | 6,01 | 5,82 | 5,93 | 7.060.400 | 2010-08-13 | 00:00:00 | 5,97 | 6,00 | 5,84 | 5,93 | 6.232.900 | 2010-08-16 | 00:00:00 | 5,93 | 5,95 | 5,80 | 5,86 | 5.117.100 | 2010-08-17 | 00:00:00 | 5,91 | 6,03 | 5,88 | 6,03 | 5.073.600 | 2010-08-18 | 00:00:00 | 5,99 | 6,05 | 5,91 | 6,00 | 4.661.200 | 2010-08-19 | 00:00:00 | 6,04 | 6,09 | 5,89 | 5,91 | 7.079.900 | 2010-08-20 | 00:00:00 | 5,89 | 5,93 | 5,76 | 5,77 | 5.146.800 | 2010-08-23 | 00:00:00 | 5,76 | 5,82 | 5,70 | 5,72 | 4.315.900 | 2010-08-24 | 00:00:00 | 5,66 | 5,67 | 5,51 | 5,59 | 6.762.600 | 2010-08-25 | 00:00:00 | 5,57 | 5,64 | 5,41 | 5,51 | 7.064.300 | 2010-08-26 | 00:00:00 | 5,57 | 5,61 | 5,49 | 5,57 | 5.512.000 | 2010-08-27 | 00:00:00 | 5,51 | 5,51 | 5,26 | 5,38 | 12.269.000 | 2010-08-30 | 00:00:00 | 5,42 | 5,43 | 5,26 | 5,32 | 4.728.800 | 2010-08-31 | 00:00:00 | 5,22 | 5,28 | 5,15 | 5,24 | 6.230.600 | 2010-09-01 | 00:00:00 | 5,26 | 5,53 | 5,20 | 5,53 | 11.824.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|