(Login BolsaPT & Canal Forex) |
|
 STMICROELECTRONIC - [Ticker: STM.PA] |     | | Última Trade | 12,880 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.44 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 5,050 x 12.500 - 5,360 x 20.000 | EPS | 0,00 | | Abertura | 13,045 | PER | 0,00% | | Máximo | 13,155 | Pagamento Dividendo | | | Mínimo | 12,855 | Data Ex-Dividendo | | | Fecho Anterior | 13,325 | Yield | | | Volume | 2.877.449 | 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.PA de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-12 | 00:00:00 | 19,11 | 19,40 | 18,61 | 19,05 | 3.889.600 | | 2003-05-13 | 00:00:00 | 19,15 | 19,28 | 18,74 | 18,90 | 4.370.700 | | 2003-05-14 | 00:00:00 | 18,75 | 19,11 | 18,58 | 18,58 | 4.910.000 | | 2003-05-15 | 00:00:00 | 18,72 | 18,99 | 18,58 | 18,91 | 3.858.700 | | 2003-05-16 | 00:00:00 | 19,02 | 19,15 | 18,76 | 18,85 | 4.191.600 | | 2003-05-19 | 00:00:00 | 18,48 | 18,65 | 17,96 | 17,96 | 4.880.300 | | 2003-05-20 | 00:00:00 | 17,93 | 18,15 | 17,71 | 17,71 | 5.888.400 | | 2003-05-21 | 00:00:00 | 17,70 | 17,90 | 17,26 | 17,45 | 6.311.400 | | 2003-05-22 | 00:00:00 | 17,50 | 17,87 | 17,42 | 17,85 | 5.684.300 | | 2003-05-23 | 00:00:00 | 18,12 | 18,12 | 17,49 | 17,73 | 4.376.900 | | 2003-05-26 | 00:00:00 | 17,65 | 17,78 | 17,53 | 17,68 | 1.488.500 | | 2003-05-27 | 00:00:00 | 17,70 | 18,28 | 17,35 | 18,20 | 4.254.300 | | 2003-05-28 | 00:00:00 | 18,60 | 18,90 | 18,54 | 18,90 | 8.601.800 | | 2003-05-29 | 00:00:00 | 18,80 | 19,16 | 18,51 | 19,07 | 3.793.700 | | 2003-05-30 | 00:00:00 | 18,76 | 19,46 | 18,73 | 19,25 | 6.698.300 | | 2003-06-02 | 00:00:00 | 19,50 | 20,05 | 19,45 | 19,97 | 5.478.400 | | 2003-06-03 | 00:00:00 | 19,49 | 19,59 | 19,19 | 19,38 | 4.724.700 | | 2003-06-04 | 00:00:00 | 19,59 | 19,70 | 19,28 | 19,35 | 5.435.200 | | 2003-06-05 | 00:00:00 | 19,55 | 19,79 | 19,35 | 19,51 | 6.932.600 | | 2003-06-06 | 00:00:00 | 19,55 | 20,67 | 19,55 | 20,41 | 8.192.500 | | 2003-06-09 | 00:00:00 | 20,20 | 20,40 | 19,64 | 19,77 | 5.586.500 | | 2003-06-10 | 00:00:00 | 19,59 | 20,12 | 19,48 | 19,73 | 5.591.500 | | 2003-06-11 | 00:00:00 | 19,58 | 20,02 | 19,13 | 19,13 | 9.116.400 | | 2003-06-12 | 00:00:00 | 19,28 | 19,47 | 18,72 | 18,83 | 6.612.700 | | 2003-06-13 | 00:00:00 | 18,98 | 19,08 | 18,51 | 18,57 | 5.447.600 | | 2003-06-16 | 00:00:00 | 18,36 | 19,02 | 18,17 | 19,02 | 5.336.900 | | 2003-06-17 | 00:00:00 | 19,34 | 19,53 | 19,11 | 19,26 | 4.439.700 | | 2003-06-18 | 00:00:00 | 19,33 | 19,57 | 19,06 | 19,31 | 4.937.000 | | 2003-06-19 | 00:00:00 | 19,57 | 19,67 | 18,82 | 18,93 | 6.030.300 | | 2003-06-20 | 00:00:00 | 18,61 | 19,07 | 18,61 | 18,88 | 6.133.000 | | 2003-06-23 | 00:00:00 | 18,71 | 19,03 | 18,57 | 18,57 | 3.773.100 | | 2003-06-24 | 00:00:00 | 18,67 | 18,77 | 18,09 | 18,30 | 9.238.200 | | 2003-06-25 | 00:00:00 | 18,38 | 18,65 | 18,35 | 18,59 | 5.820.100 | | 2003-06-26 | 00:00:00 | 18,33 | 18,71 | 18,24 | 18,30 | 4.217.900 | | 2003-06-27 | 00:00:00 | 18,60 | 18,69 | 18,34 | 18,51 | 5.641.200 | | 2003-06-30 | 00:00:00 | 18,29 | 18,54 | 18,19 | 18,26 | 5.682.800 | | 2003-07-01 | 00:00:00 | 18,22 | 18,28 | 17,72 | 17,72 | 4.755.900 | | 2003-07-02 | 00:00:00 | 18,25 | 18,55 | 18,13 | 18,53 | 5.142.100 | | 2003-07-03 | 00:00:00 | 18,60 | 18,65 | 18,16 | 18,56 | 5.410.700 | | 2003-07-04 | 00:00:00 | 18,43 | 18,54 | 18,38 | 18,53 | 1.505.400 | | 2003-07-07 | 00:00:00 | 18,90 | 19,73 | 18,90 | 19,71 | 6.347.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
