(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-22 | 00:00:00 | 21,36 | 21,51 | 20,88 | 20,91 | 5.030.700 | | 2003-12-23 | 00:00:00 | 21,05 | 21,32 | 20,85 | 21,30 | 2.623.100 | | 2003-12-24 | 00:00:00 | 21,27 | 21,55 | 21,27 | 21,53 | 1.020.100 | | 2003-12-25 | 00:00:00 | 21,53 | 21,53 | 21,53 | 21,53 | 0 | | 2003-12-26 | 00:00:00 | 21,53 | 21,53 | 21,53 | 21,53 | 0 | | 2003-12-29 | 00:00:00 | 21,50 | 21,53 | 21,22 | 21,40 | 1.447.100 | | 2003-12-30 | 00:00:00 | 21,57 | 21,81 | 21,55 | 21,55 | 3.263.800 | | 2003-12-31 | 00:00:00 | 21,45 | 21,83 | 21,30 | 21,50 | 1.077.000 | | 2004-01-01 | 00:00:00 | 21,50 | 21,50 | 21,50 | 21,50 | 0 | | 2004-01-02 | 00:00:00 | 21,60 | 21,95 | 21,48 | 21,87 | 2.172.100 | | 2004-01-05 | 00:00:00 | 21,87 | 22,01 | 21,67 | 21,92 | 2.776.300 | | 2004-01-06 | 00:00:00 | 22,05 | 22,22 | 21,91 | 22,01 | 3.872.200 | | 2004-01-07 | 00:00:00 | 22,05 | 22,38 | 22,05 | 22,22 | 6.307.200 | | 2004-01-08 | 00:00:00 | 22,40 | 23,39 | 22,40 | 23,13 | 12.936.300 | | 2004-01-09 | 00:00:00 | 23,35 | 23,55 | 22,69 | 23,14 | 9.173.500 | | 2004-01-12 | 00:00:00 | 22,86 | 23,17 | 22,67 | 23,17 | 4.435.400 | | 2004-01-13 | 00:00:00 | 23,39 | 23,52 | 22,85 | 22,86 | 6.281.900 | | 2004-01-14 | 00:00:00 | 22,91 | 23,25 | 22,85 | 23,09 | 5.232.000 | | 2004-01-15 | 00:00:00 | 22,78 | 23,04 | 22,57 | 23,04 | 4.984.600 | | 2004-01-16 | 00:00:00 | 23,20 | 23,57 | 23,16 | 23,57 | 7.808.400 | | 2004-01-19 | 00:00:00 | 23,76 | 23,81 | 23,40 | 23,58 | 3.724.700 | | 2004-01-20 | 00:00:00 | 23,50 | 23,79 | 23,26 | 23,32 | 5.771.100 | | 2004-01-21 | 00:00:00 | 23,15 | 23,28 | 22,73 | 22,95 | 6.134.800 | | 2004-01-22 | 00:00:00 | 23,00 | 23,06 | 22,67 | 22,71 | 6.996.400 | | 2004-01-23 | 00:00:00 | 22,80 | 22,84 | 22,57 | 22,57 | 4.257.000 | | 2004-01-26 | 00:00:00 | 22,64 | 22,83 | 22,46 | 22,83 | 3.865.600 | | 2004-01-27 | 00:00:00 | 23,21 | 23,25 | 22,82 | 22,82 | 4.480.500 | | 2004-01-28 | 00:00:00 | 22,93 | 23,05 | 22,66 | 22,92 | 4.037.000 | | 2004-01-29 | 00:00:00 | 21,74 | 22,19 | 21,50 | 21,89 | 19.127.000 | | 2004-01-30 | 00:00:00 | 22,04 | 22,06 | 21,43 | 21,43 | 10.028.600 | | 2004-02-02 | 00:00:00 | 21,67 | 21,88 | 21,49 | 21,56 | 3.596.100 | | 2004-02-03 | 00:00:00 | 21,33 | 21,39 | 21,08 | 21,30 | 6.864.900 | | 2004-02-04 | 00:00:00 | 21,07 | 21,42 | 21,06 | 21,14 | 5.631.300 | | 2004-02-05 | 00:00:00 | 21,15 | 21,48 | 21,15 | 21,25 | 6.911.700 | | 2004-02-06 | 00:00:00 | 21,38 | 21,50 | 21,07 | 21,23 | 5.265.600 | | 2004-02-09 | 00:00:00 | 21,46 | 21,68 | 21,39 | 21,64 | 3.736.000 | | 2004-02-10 | 00:00:00 | 21,46 | 21,59 | 21,38 | 21,59 | 3.138.800 | | 2004-02-11 | 00:00:00 | 21,52 | 21,67 | 21,32 | 21,40 | 4.661.700 | | 2004-02-12 | 00:00:00 | 21,47 | 21,57 | 21,04 | 21,07 | 4.748.100 | | 2004-02-13 | 00:00:00 | 21,07 | 21,15 | 20,80 | 20,92 | 5.787.300 | | 2004-02-16 | 00:00:00 | 21,05 | 21,09 | 20,82 | 20,83 | 2.577.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
