(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-07 | 00:00:00 | 18,90 | 19,73 | 18,90 | 19,71 | 6.347.600 | | 2003-07-08 | 00:00:00 | 19,69 | 20,01 | 19,58 | 19,96 | 8.844.100 | | 2003-07-09 | 00:00:00 | 19,95 | 20,08 | 19,67 | 19,86 | 6.645.000 | | 2003-07-10 | 00:00:00 | 19,85 | 19,87 | 19,35 | 19,39 | 3.424.500 | | 2003-07-11 | 00:00:00 | 19,11 | 19,75 | 19,11 | 19,58 | 3.156.800 | | 2003-07-14 | 00:00:00 | 19,86 | 20,39 | 19,73 | 20,33 | 4.508.800 | | 2003-07-15 | 00:00:00 | 20,20 | 21,06 | 20,11 | 20,78 | 7.879.700 | | 2003-07-16 | 00:00:00 | 21,10 | 21,52 | 20,80 | 20,85 | 9.277.500 | | 2003-07-17 | 00:00:00 | 20,70 | 20,82 | 19,68 | 19,68 | 10.052.400 | | 2003-07-18 | 00:00:00 | 19,70 | 20,26 | 19,66 | 19,84 | 6.620.100 | | 2003-07-21 | 00:00:00 | 20,01 | 20,19 | 19,46 | 19,54 | 4.196.500 | | 2003-07-22 | 00:00:00 | 19,94 | 20,03 | 19,44 | 19,90 | 5.474.400 | | 2003-07-23 | 00:00:00 | 20,06 | 20,35 | 19,98 | 19,98 | 5.258.900 | | 2003-07-24 | 00:00:00 | 18,90 | 19,54 | 18,81 | 19,35 | 14.920.200 | | 2003-07-25 | 00:00:00 | 19,00 | 19,25 | 18,83 | 18,89 | 7.108.400 | | 2003-07-28 | 00:00:00 | 19,15 | 19,47 | 19,15 | 19,17 | 6.352.400 | | 2003-07-29 | 00:00:00 | 18,65 | 19,19 | 18,30 | 18,80 | 20.599.700 | | 2003-07-30 | 00:00:00 | 18,70 | 19,04 | 18,55 | 18,92 | 8.684.500 | | 2003-07-31 | 00:00:00 | 18,99 | 19,32 | 18,86 | 19,25 | 8.102.700 | | 2003-08-01 | 00:00:00 | 19,25 | 19,31 | 18,93 | 18,94 | 6.654.700 | | 2003-08-04 | 00:00:00 | 19,02 | 19,12 | 18,67 | 18,70 | 5.891.200 | | 2003-08-05 | 00:00:00 | 18,91 | 19,11 | 18,83 | 19,00 | 3.487.500 | | 2003-08-06 | 00:00:00 | 18,66 | 18,67 | 18,38 | 18,44 | 6.081.400 | | 2003-08-07 | 00:00:00 | 18,53 | 18,53 | 18,04 | 18,15 | 5.271.300 | | 2003-08-08 | 00:00:00 | 18,24 | 18,40 | 17,97 | 17,97 | 5.009.800 | | 2003-08-11 | 00:00:00 | 18,10 | 18,20 | 17,98 | 18,10 | 4.110.100 | | 2003-08-12 | 00:00:00 | 18,20 | 18,58 | 18,19 | 18,50 | 4.009.600 | | 2003-08-13 | 00:00:00 | 18,75 | 18,93 | 18,65 | 18,69 | 4.108.400 | | 2003-08-14 | 00:00:00 | 18,63 | 18,85 | 18,59 | 18,84 | 2.726.300 | | 2003-08-15 | 00:00:00 | 18,85 | 18,90 | 18,52 | 18,71 | 1.588.600 | | 2003-08-18 | 00:00:00 | 18,84 | 19,13 | 18,66 | 19,12 | 4.171.600 | | 2003-08-19 | 00:00:00 | 19,53 | 19,87 | 19,42 | 19,84 | 11.720.000 | | 2003-08-20 | 00:00:00 | 19,94 | 20,06 | 19,62 | 19,98 | 9.819.000 | | 2003-08-21 | 00:00:00 | 20,15 | 20,65 | 20,15 | 20,65 | 10.800.800 | | 2003-08-22 | 00:00:00 | 20,75 | 22,01 | 20,57 | 21,52 | 18.789.900 | | 2003-08-25 | 00:00:00 | 21,23 | 21,29 | 20,80 | 20,80 | 5.551.300 | | 2003-08-26 | 00:00:00 | 20,97 | 21,19 | 20,65 | 20,72 | 6.933.000 | | 2003-08-27 | 00:00:00 | 20,93 | 21,39 | 20,92 | 21,38 | 6.039.300 | | 2003-08-28 | 00:00:00 | 21,55 | 22,34 | 21,37 | 22,17 | 12.121.900 | | 2003-08-29 | 00:00:00 | 22,33 | 22,82 | 22,33 | 22,65 | 9.150.700 | | 2003-09-01 | 00:00:00 | 22,94 | 23,06 | 22,22 | 22,40 | 5.398.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
