(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-07 | 00:00:00 | 5,35 | 5,38 | 5,27 | 5,35 | 2.570.100 | | 2016-03-08 | 00:00:00 | 5,33 | 5,33 | 5,22 | 5,26 | 3.062.100 | | 2016-03-09 | 00:00:00 | 5,25 | 5,32 | 5,23 | 5,26 | 2.786.300 | | 2016-03-10 | 00:00:00 | 5,29 | 5,44 | 5,16 | 5,16 | 4.742.300 | | 2016-03-11 | 00:00:00 | 5,23 | 5,35 | 5,19 | 5,35 | 5.484.300 | | 2016-03-14 | 00:00:00 | 5,36 | 5,38 | 5,32 | 5,34 | 2.943.300 | | 2016-03-17 | 00:00:00 | 5,27 | 5,30 | 5,09 | 5,14 | 4.530.800 | | 2016-03-18 | 00:00:00 | 5,12 | 5,15 | 5,07 | 5,12 | 3.597.000 | | 2016-03-21 | 00:00:00 | 5,05 | 5,08 | 4,97 | 4,98 | 5.053.700 | | 2016-03-24 | 00:00:00 | 4,93 | 4,95 | 4,82 | 4,90 | 4.534.300 | | 2016-03-25 | 00:00:00 | 4,90 | 4,90 | 4,90 | 4,90 | 0 | | 2016-03-28 | 00:00:00 | 4,90 | 4,90 | 4,90 | 4,90 | 0 | | 2016-04-04 | 00:00:00 | 4,77 | 4,93 | 4,74 | 4,91 | 5.783.500 | | 2016-04-07 | 00:00:00 | 4,61 | 4,86 | 4,61 | 4,79 | 8.029.600 | | 2016-04-08 | 00:00:00 | 4,77 | 4,91 | 4,77 | 4,90 | 4.887.500 | | 2016-04-11 | 00:00:00 | 4,85 | 4,99 | 4,84 | 4,97 | 4.211.800 | | 2016-04-18 | 00:00:00 | 5,08 | 5,11 | 5,02 | 5,04 | 3.452.600 | | 2016-04-21 | 00:00:00 | 5,15 | 5,22 | 5,10 | 5,18 | 4.140.200 | | 2016-04-22 | 00:00:00 | 5,15 | 5,20 | 5,12 | 5,17 | 2.476.700 | | 2016-04-25 | 00:00:00 | 5,19 | 5,22 | 5,07 | 5,07 | 2.843.600 | | 2016-05-12 | 00:00:00 | 4,71 | 4,80 | 4,64 | 4,64 | 3.323.400 | | 2016-05-13 | 00:00:00 | 4,65 | 4,71 | 4,61 | 4,67 | 3.688.600 | | 2016-05-16 | 00:00:00 | 4,66 | 4,72 | 4,61 | 4,72 | 3.448.000 | | 2016-05-17 | 00:00:00 | 4,76 | 4,88 | 4,71 | 4,74 | 5.297.600 | | 2016-05-18 | 00:00:00 | 4,75 | 5,04 | 4,72 | 5,04 | 9.303.000 | | 2016-05-24 | 00:00:00 | 5,16 | 5,32 | 5,13 | 5,31 | 3.923.500 | | 2016-05-25 | 00:00:00 | 5,33 | 5,46 | 5,33 | 5,36 | 5.346.100 | | 2016-05-30 | 00:00:00 | 5,45 | 5,45 | 5,39 | 5,44 | 1.529.200 | | 2016-06-13 | 00:00:00 | 4,96 | 5,03 | 4,88 | 4,97 | 4.173.600 | | 2016-06-14 | 00:00:00 | 4,88 | 5,01 | 4,87 | 4,94 | 5.100.000 | | 2016-06-15 | 00:00:00 | 5,01 | 5,15 | 5,00 | 5,04 | 3.667.400 | | 2016-06-21 | 00:00:00 | 5,17 | 5,21 | 5,11 | 5,20 | 2.334.400 | | 2016-06-22 | 00:00:00 | 5,23 | 5,35 | 5,20 | 5,28 | 3.401.100 | | 2016-06-23 | 00:00:00 | 5,28 | 5,43 | 5,22 | 5,43 | 5.015.200 | | 2016-06-24 | 00:00:00 | 4,92 | 5,23 | 4,80 | 5,09 | 8.557.900 | | 2016-06-27 | 00:00:00 | 5,05 | 5,11 | 4,91 | 4,98 | 5.843.400 | | 2016-06-28 | 00:00:00 | 5,05 | 5,21 | 5,05 | 5,11 | 4.298.700 | | 2016-06-29 | 00:00:00 | 5,19 | 5,20 | 5,07 | 5,09 | 3.381.200 | | 2016-07-04 | 00:00:00 | 5,31 | 5,31 | 5,14 | 5,16 | 2.326.600 | | 2016-07-05 | 00:00:00 | 5,11 | 5,15 | 4,99 | 5,00 | 3.123.800 | | 2016-07-08 | 00:00:00 | 4,87 | 5,17 | 4,86 | 5,16 | 4.211.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
