(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-27 | 00:00:00 | 21,96 | 22,31 | 21,96 | 22,16 | 3.610.400 | | 2003-10-28 | 00:00:00 | 22,44 | 22,79 | 22,41 | 22,71 | 5.738.700 | | 2003-10-29 | 00:00:00 | 23,30 | 23,37 | 22,84 | 23,13 | 5.597.100 | | 2003-10-30 | 00:00:00 | 23,16 | 23,55 | 22,93 | 23,23 | 4.326.100 | | 2003-10-31 | 00:00:00 | 23,09 | 23,28 | 22,85 | 22,90 | 3.232.100 | | 2003-11-03 | 00:00:00 | 23,09 | 23,59 | 23,00 | 23,57 | 4.593.800 | | 2003-11-04 | 00:00:00 | 23,70 | 23,73 | 23,33 | 23,58 | 3.817.000 | | 2003-11-05 | 00:00:00 | 23,32 | 23,50 | 22,98 | 23,02 | 5.699.700 | | 2003-11-06 | 00:00:00 | 23,28 | 23,65 | 23,04 | 23,47 | 5.572.700 | | 2003-11-07 | 00:00:00 | 23,71 | 24,11 | 23,68 | 23,89 | 6.971.500 | | 2003-11-10 | 00:00:00 | 23,56 | 23,96 | 23,56 | 23,70 | 2.701.600 | | 2003-11-11 | 00:00:00 | 23,24 | 23,35 | 23,11 | 23,26 | 3.787.500 | | 2003-11-12 | 00:00:00 | 23,39 | 23,68 | 23,34 | 23,55 | 4.408.100 | | 2003-11-13 | 00:00:00 | 23,95 | 23,97 | 23,52 | 23,60 | 4.766.900 | | 2003-11-14 | 00:00:00 | 23,45 | 23,71 | 23,19 | 23,25 | 4.731.900 | | 2003-11-17 | 00:00:00 | 22,70 | 23,03 | 22,66 | 22,73 | 4.186.800 | | 2003-11-18 | 00:00:00 | 23,06 | 23,13 | 22,66 | 22,83 | 4.228.000 | | 2003-11-19 | 00:00:00 | 22,35 | 22,88 | 22,34 | 22,74 | 4.973.200 | | 2003-11-20 | 00:00:00 | 23,09 | 23,09 | 22,26 | 22,40 | 6.816.400 | | 2003-11-21 | 00:00:00 | 22,30 | 22,62 | 22,28 | 22,46 | 4.922.100 | | 2003-11-24 | 00:00:00 | 22,64 | 23,18 | 22,52 | 23,15 | 3.894.200 | | 2003-11-25 | 00:00:00 | 23,33 | 23,39 | 23,06 | 23,26 | 4.918.300 | | 2003-11-26 | 00:00:00 | 23,25 | 23,52 | 23,05 | 23,15 | 4.449.700 | | 2003-11-27 | 00:00:00 | 23,20 | 23,31 | 23,14 | 23,22 | 2.611.000 | | 2003-11-28 | 00:00:00 | 23,23 | 23,41 | 23,07 | 23,08 | 9.951.100 | | 2003-12-01 | 00:00:00 | 23,38 | 23,91 | 23,38 | 23,90 | 5.234.800 | | 2003-12-02 | 00:00:00 | 23,76 | 23,88 | 23,30 | 23,40 | 4.642.800 | | 2003-12-03 | 00:00:00 | 23,33 | 23,65 | 23,29 | 23,54 | 4.983.000 | | 2003-12-04 | 00:00:00 | 23,26 | 23,62 | 23,23 | 23,52 | 4.379.500 | | 2003-12-05 | 00:00:00 | 23,10 | 23,25 | 22,82 | 22,96 | 5.089.900 | | 2003-12-08 | 00:00:00 | 22,70 | 22,76 | 22,22 | 22,52 | 3.264.000 | | 2003-12-09 | 00:00:00 | 22,78 | 22,90 | 22,25 | 22,25 | 6.982.500 | | 2003-12-10 | 00:00:00 | 22,04 | 22,22 | 21,79 | 21,80 | 6.806.000 | | 2003-12-11 | 00:00:00 | 22,07 | 22,47 | 22,07 | 22,41 | 4.364.800 | | 2003-12-12 | 00:00:00 | 22,53 | 22,77 | 22,09 | 22,22 | 5.615.600 | | 2003-12-15 | 00:00:00 | 22,83 | 22,87 | 22,45 | 22,53 | 5.340.600 | | 2003-12-16 | 00:00:00 | 22,06 | 22,33 | 21,89 | 21,89 | 5.517.000 | | 2003-12-17 | 00:00:00 | 21,96 | 22,07 | 21,64 | 21,64 | 6.053.900 | | 2003-12-18 | 00:00:00 | 21,59 | 22,01 | 21,50 | 21,78 | 5.167.600 | | 2003-12-19 | 00:00:00 | 21,81 | 21,87 | 21,44 | 21,45 | 5.259.900 | | 2003-12-22 | 00:00:00 | 21,36 | 21,51 | 20,88 | 20,91 | 5.030.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
