(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-23 | 00:00:00 | 6,33 | 6,46 | 6,24 | 6,36 | 9.183.400 | | 2012-03-26 | 00:00:00 | 6,36 | 6,39 | 6,22 | 6,38 | 5.218.100 | | 2012-03-27 | 00:00:00 | 6,40 | 6,42 | 6,11 | 6,14 | 10.093.900 | | 2012-03-28 | 00:00:00 | 6,18 | 6,28 | 6,14 | 6,19 | 7.444.700 | | 2012-03-29 | 00:00:00 | 6,18 | 6,24 | 6,09 | 6,09 | 5.213.100 | | 2012-03-30 | 00:00:00 | 6,14 | 6,20 | 6,01 | 6,14 | 5.593.700 | | 2012-04-02 | 00:00:00 | 6,11 | 6,18 | 5,93 | 6,07 | 5.822.800 | | 2012-04-03 | 00:00:00 | 6,05 | 6,10 | 5,91 | 5,91 | 5.204.500 | | 2012-04-04 | 00:00:00 | 5,84 | 5,86 | 5,60 | 5,60 | 8.622.200 | | 2012-04-05 | 00:00:00 | 5,68 | 5,83 | 5,61 | 5,80 | 7.710.000 | | 2012-04-10 | 00:00:00 | 5,67 | 5,68 | 5,32 | 5,32 | 8.991.000 | | 2012-04-11 | 00:00:00 | 5,30 | 5,41 | 5,20 | 5,28 | 11.933.300 | | 2012-04-12 | 00:00:00 | 5,34 | 5,55 | 5,30 | 5,53 | 11.131.100 | | 2012-04-13 | 00:00:00 | 5,47 | 5,49 | 5,20 | 5,20 | 8.743.800 | | 2012-04-16 | 00:00:00 | 5,22 | 5,32 | 5,18 | 5,20 | 7.377.400 | | 2012-04-17 | 00:00:00 | 5,14 | 5,30 | 5,01 | 5,29 | 9.002.400 | | 2012-04-18 | 00:00:00 | 5,29 | 5,36 | 5,20 | 5,25 | 7.519.500 | | 2012-04-19 | 00:00:00 | 5,26 | 5,34 | 5,09 | 5,09 | 7.864.900 | | 2012-04-20 | 00:00:00 | 5,08 | 5,09 | 4,94 | 5,01 | 7.297.500 | | 2012-04-23 | 00:00:00 | 4,95 | 4,95 | 4,28 | 4,30 | 67.682.200 | | 2012-04-24 | 00:00:00 | 4,38 | 4,53 | 4,30 | 4,41 | 17.643.800 | | 2012-04-25 | 00:00:00 | 4,47 | 4,56 | 4,41 | 4,48 | 9.354.800 | | 2012-04-26 | 00:00:00 | 4,54 | 4,63 | 4,46 | 4,50 | 7.272.400 | | 2012-04-27 | 00:00:00 | 4,48 | 4,54 | 4,39 | 4,50 | 5.529.600 | | 2012-04-30 | 00:00:00 | 4,50 | 4,51 | 4,30 | 4,31 | 5.062.200 | | 2012-05-02 | 00:00:00 | 4,48 | 4,55 | 4,32 | 4,34 | 8.927.800 | | 2012-05-03 | 00:00:00 | 4,40 | 4,47 | 4,30 | 4,32 | 6.122.100 | | 2012-05-04 | 00:00:00 | 4,31 | 4,34 | 4,12 | 4,14 | 5.864.500 | | 2012-05-07 | 00:00:00 | 4,07 | 4,26 | 4,02 | 4,24 | 5.675.200 | | 2012-05-08 | 00:00:00 | 4,24 | 4,26 | 3,99 | 4,01 | 6.973.900 | | 2012-05-09 | 00:00:00 | 4,05 | 4,12 | 3,94 | 4,04 | 6.375.400 | | 2012-05-10 | 00:00:00 | 4,10 | 4,17 | 3,95 | 4,12 | 5.708.100 | | 2012-05-11 | 00:00:00 | 4,09 | 4,11 | 3,99 | 4,09 | 5.482.000 | | 2012-05-14 | 00:00:00 | 4,03 | 4,05 | 3,86 | 3,88 | 4.900.700 | | 2012-05-16 | 00:00:00 | 3,85 | 3,97 | 3,80 | 3,93 | 5.403.300 | | 2012-05-17 | 00:00:00 | 3,91 | 3,93 | 3,71 | 3,73 | 6.055.900 | | 2012-05-18 | 00:00:00 | 3,68 | 3,77 | 3,62 | 3,67 | 5.722.800 | | 2012-05-21 | 00:00:00 | 3,65 | 3,79 | 3,64 | 3,74 | 4.731.400 | | 2012-05-22 | 00:00:00 | 3,79 | 4,06 | 3,78 | 4,05 | 9.483.500 | | 2012-05-23 | 00:00:00 | 3,98 | 4,17 | 3,91 | 4,10 | 11.967.900 | | 2012-05-24 | 00:00:00 | 4,18 | 4,20 | 4,05 | 4,11 | 7.994.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
