(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 | | 2012-01-26 | 00:00:00 | 5,22 | 5,31 | 5,16 | 5,30 | 4.726.300 | | 2012-01-27 | 00:00:00 | 5,30 | 5,42 | 5,25 | 5,40 | 3.408.400 | | 2012-01-30 | 00:00:00 | 5,28 | 5,31 | 5,16 | 5,19 | 3.480.400 | | 2012-01-31 | 00:00:00 | 5,28 | 5,28 | 5,07 | 5,08 | 4.505.400 | | 2012-02-01 | 00:00:00 | 5,14 | 5,36 | 5,11 | 5,35 | 4.652.600 | | 2012-02-02 | 00:00:00 | 5,35 | 5,39 | 5,26 | 5,28 | 3.328.100 | | 2012-02-03 | 00:00:00 | 5,27 | 5,35 | 5,26 | 5,32 | 3.152.100 | | 2012-02-06 | 00:00:00 | 5,30 | 5,32 | 5,22 | 5,25 | 2.646.300 | | 2012-02-07 | 00:00:00 | 5,25 | 5,27 | 5,09 | 5,16 | 3.492.200 | | 2012-02-08 | 00:00:00 | 5,16 | 5,20 | 5,12 | 5,13 | 2.489.300 | | 2012-02-09 | 00:00:00 | 5,17 | 5,26 | 5,12 | 5,14 | 5.049.100 | | 2012-02-10 | 00:00:00 | 5,13 | 5,26 | 5,11 | 5,11 | 4.667.000 | | 2012-02-13 | 00:00:00 | 5,16 | 5,19 | 5,09 | 5,11 | 2.430.000 | | 2012-02-14 | 00:00:00 | 5,11 | 5,20 | 5,09 | 5,12 | 4.197.400 | | 2012-02-15 | 00:00:00 | 5,19 | 5,32 | 5,18 | 5,28 | 6.306.000 | | 2012-02-16 | 00:00:00 | 5,25 | 5,25 | 5,16 | 5,20 | 3.475.300 | | 2012-02-17 | 00:00:00 | 5,26 | 5,39 | 5,24 | 5,35 | 4.275.700 | | 2012-02-20 | 00:00:00 | 5,32 | 5,72 | 5,30 | 5,71 | 13.351.100 | | 2012-02-21 | 00:00:00 | 5,70 | 5,72 | 5,59 | 5,66 | 5.640.600 | | 2012-02-22 | 00:00:00 | 5,60 | 5,65 | 5,53 | 5,53 | 4.264.100 | | 2012-02-23 | 00:00:00 | 5,50 | 5,59 | 5,36 | 5,41 | 5.075.000 | | 2012-02-24 | 00:00:00 | 5,41 | 5,51 | 5,34 | 5,45 | 3.684.000 | | 2012-02-27 | 00:00:00 | 5,40 | 5,41 | 5,20 | 5,36 | 5.542.300 | | 2012-02-28 | 00:00:00 | 5,40 | 5,75 | 5,38 | 5,73 | 13.931.100 | | 2012-02-29 | 00:00:00 | 5,71 | 5,74 | 5,56 | 5,60 | 6.050.500 | | 2012-03-01 | 00:00:00 | 5,57 | 5,69 | 5,54 | 5,57 | 4.628.200 | | 2012-03-02 | 00:00:00 | 5,59 | 5,67 | 5,49 | 5,53 | 4.769.600 | | 2012-03-05 | 00:00:00 | 5,53 | 5,53 | 5,36 | 5,45 | 4.650.500 | | 2012-03-06 | 00:00:00 | 5,43 | 5,43 | 5,18 | 5,18 | 7.049.100 | | 2012-03-07 | 00:00:00 | 5,18 | 5,37 | 5,16 | 5,36 | 5.630.000 | | 2012-03-08 | 00:00:00 | 5,46 | 5,67 | 5,43 | 5,67 | 8.768.100 | | 2012-03-09 | 00:00:00 | 5,65 | 5,87 | 5,54 | 5,81 | 11.598.500 | | 2012-03-12 | 00:00:00 | 5,76 | 5,86 | 5,72 | 5,79 | 4.726.500 | | 2012-03-13 | 00:00:00 | 5,84 | 5,87 | 5,76 | 5,86 | 4.716.300 | | 2012-03-14 | 00:00:00 | 5,86 | 6,10 | 5,86 | 6,04 | 7.639.400 | | 2012-03-15 | 00:00:00 | 6,11 | 6,35 | 6,09 | 6,34 | 12.300.000 | | 2012-03-16 | 00:00:00 | 6,34 | 6,34 | 6,17 | 6,21 | 9.063.300 | | 2012-03-19 | 00:00:00 | 6,19 | 6,28 | 6,15 | 6,18 | 4.293.300 | | 2012-03-20 | 00:00:00 | 6,19 | 6,19 | 6,01 | 6,12 | 5.375.600 | | 2012-03-21 | 00:00:00 | 6,19 | 6,29 | 6,09 | 6,16 | 6.252.800 | | 2012-03-23 | 00:00:00 | 6,33 | 6,46 | 6,24 | 6,36 | 9.183.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
