(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 | | 2003-09-01 | 00:00:00 | 22,94 | 23,06 | 22,22 | 22,40 | 5.398.600 | | 2003-09-02 | 00:00:00 | 22,69 | 22,69 | 22,16 | 22,45 | 6.638.300 | | 2003-09-03 | 00:00:00 | 22,85 | 23,00 | 22,65 | 22,65 | 7.052.300 | | 2003-09-04 | 00:00:00 | 22,65 | 22,73 | 22,35 | 22,67 | 5.435.200 | | 2003-09-05 | 00:00:00 | 22,75 | 23,50 | 22,72 | 23,50 | 10.717.200 | | 2003-09-08 | 00:00:00 | 23,37 | 24,51 | 23,21 | 24,51 | 11.266.200 | | 2003-09-09 | 00:00:00 | 24,50 | 24,74 | 23,59 | 23,64 | 11.995.500 | | 2003-09-10 | 00:00:00 | 23,45 | 23,45 | 22,56 | 22,56 | 9.503.700 | | 2003-09-11 | 00:00:00 | 22,32 | 23,04 | 22,22 | 22,61 | 7.609.400 | | 2003-09-12 | 00:00:00 | 23,20 | 23,21 | 22,20 | 22,41 | 6.898.700 | | 2003-09-15 | 00:00:00 | 22,60 | 22,86 | 22,49 | 22,56 | 4.674.400 | | 2003-09-16 | 00:00:00 | 22,51 | 23,13 | 22,35 | 23,13 | 4.883.900 | | 2003-09-17 | 00:00:00 | 23,46 | 23,57 | 23,12 | 23,35 | 5.811.600 | | 2003-09-18 | 00:00:00 | 23,15 | 23,49 | 22,87 | 23,41 | 5.623.800 | | 2003-09-19 | 00:00:00 | 23,45 | 23,53 | 23,14 | 23,20 | 4.657.400 | | 2003-09-22 | 00:00:00 | 22,61 | 22,74 | 22,02 | 22,06 | 8.027.300 | | 2003-09-23 | 00:00:00 | 22,20 | 22,30 | 21,63 | 21,75 | 7.700.400 | | 2003-09-24 | 00:00:00 | 22,05 | 22,16 | 21,73 | 21,77 | 4.862.900 | | 2003-09-25 | 00:00:00 | 21,35 | 21,65 | 21,23 | 21,52 | 7.691.300 | | 2003-09-26 | 00:00:00 | 21,26 | 21,48 | 20,96 | 21,09 | 7.236.300 | | 2003-09-29 | 00:00:00 | 21,05 | 21,66 | 20,97 | 21,25 | 6.334.600 | | 2003-09-30 | 00:00:00 | 21,40 | 21,54 | 20,68 | 20,75 | 6.261.100 | | 2003-10-01 | 00:00:00 | 20,75 | 20,92 | 20,52 | 20,85 | 5.238.300 | | 2003-10-02 | 00:00:00 | 21,26 | 21,66 | 21,10 | 21,52 | 6.294.600 | | 2003-10-03 | 00:00:00 | 21,51 | 22,50 | 21,51 | 22,40 | 7.542.300 | | 2003-10-06 | 00:00:00 | 22,45 | 22,62 | 22,08 | 22,26 | 4.097.500 | | 2003-10-07 | 00:00:00 | 22,42 | 22,45 | 21,72 | 22,14 | 5.006.500 | | 2003-10-08 | 00:00:00 | 22,10 | 22,67 | 21,91 | 22,32 | 5.239.600 | | 2003-10-09 | 00:00:00 | 22,55 | 23,18 | 22,48 | 23,15 | 6.934.800 | | 2003-10-10 | 00:00:00 | 23,08 | 23,15 | 22,77 | 22,84 | 4.711.000 | | 2003-10-13 | 00:00:00 | 22,97 | 23,46 | 22,97 | 23,31 | 3.982.500 | | 2003-10-14 | 00:00:00 | 23,45 | 23,50 | 22,83 | 23,09 | 4.871.400 | | 2003-10-15 | 00:00:00 | 23,54 | 23,77 | 23,22 | 23,48 | 7.772.900 | | 2003-10-16 | 00:00:00 | 23,25 | 23,46 | 22,99 | 23,06 | 6.992.900 | | 2003-10-17 | 00:00:00 | 23,48 | 23,52 | 23,11 | 23,27 | 4.736.900 | | 2003-10-20 | 00:00:00 | 23,04 | 23,20 | 22,87 | 23,01 | 2.937.200 | | 2003-10-21 | 00:00:00 | 23,51 | 23,82 | 23,45 | 23,75 | 8.367.700 | | 2003-10-22 | 00:00:00 | 23,81 | 23,87 | 23,02 | 23,22 | 6.406.800 | | 2003-10-23 | 00:00:00 | 22,13 | 22,42 | 22,00 | 22,00 | 13.092.200 | | 2003-10-24 | 00:00:00 | 21,99 | 22,00 | 21,66 | 21,94 | 7.207.300 | | 2003-10-27 | 00:00:00 | 21,96 | 22,31 | 21,96 | 22,16 | 3.610.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
