(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-16 | 00:00:00 | 21,05 | 21,09 | 20,82 | 20,83 | 2.577.800 | | 2004-02-17 | 00:00:00 | 21,05 | 21,08 | 20,90 | 20,97 | 5.638.900 | | 2004-02-18 | 00:00:00 | 21,08 | 21,32 | 20,95 | 21,15 | 4.682.300 | | 2004-02-19 | 00:00:00 | 21,38 | 21,82 | 21,31 | 21,66 | 6.627.700 | | 2004-02-20 | 00:00:00 | 21,34 | 21,46 | 21,05 | 21,18 | 4.679.900 | | 2004-02-23 | 00:00:00 | 21,30 | 21,36 | 20,93 | 20,94 | 4.172.100 | | 2004-02-24 | 00:00:00 | 20,86 | 20,88 | 20,36 | 20,54 | 8.189.900 | | 2004-02-25 | 00:00:00 | 20,71 | 20,84 | 20,58 | 20,74 | 4.822.000 | | 2004-02-26 | 00:00:00 | 20,98 | 21,04 | 20,62 | 20,72 | 4.120.000 | | 2004-02-27 | 00:00:00 | 20,87 | 21,10 | 20,81 | 20,85 | 4.106.800 | | 2004-03-01 | 00:00:00 | 20,89 | 20,92 | 20,57 | 20,64 | 4.236.800 | | 2004-03-02 | 00:00:00 | 20,94 | 21,31 | 20,76 | 21,31 | 5.471.000 | | 2004-03-03 | 00:00:00 | 21,20 | 21,35 | 21,02 | 21,12 | 3.627.300 | | 2004-03-04 | 00:00:00 | 21,26 | 21,51 | 21,20 | 21,42 | 3.627.600 | | 2004-03-05 | 00:00:00 | 21,54 | 21,65 | 21,07 | 21,20 | 4.953.100 | | 2004-03-08 | 00:00:00 | 21,20 | 21,27 | 21,08 | 21,16 | 2.190.300 | | 2004-03-09 | 00:00:00 | 20,80 | 20,85 | 20,55 | 20,60 | 7.424.600 | | 2004-03-10 | 00:00:00 | 20,56 | 20,56 | 20,02 | 20,34 | 9.419.400 | | 2004-03-11 | 00:00:00 | 19,99 | 19,99 | 19,24 | 19,47 | 11.166.200 | | 2004-03-12 | 00:00:00 | 19,24 | 20,01 | 19,16 | 19,81 | 9.355.400 | | 2004-03-15 | 00:00:00 | 19,81 | 19,84 | 19,02 | 19,05 | 6.693.000 | | 2004-03-16 | 00:00:00 | 19,00 | 19,37 | 18,85 | 19,05 | 7.314.100 | | 2004-03-17 | 00:00:00 | 19,49 | 19,84 | 19,26 | 19,75 | 6.984.800 | | 2004-03-18 | 00:00:00 | 19,70 | 19,70 | 19,19 | 19,19 | 4.935.300 | | 2004-03-19 | 00:00:00 | 19,34 | 19,45 | 19,03 | 19,18 | 4.337.700 | | 2004-03-22 | 00:00:00 | 18,95 | 18,95 | 18,52 | 18,70 | 4.821.900 | | 2004-03-23 | 00:00:00 | 18,72 | 18,96 | 18,50 | 18,50 | 6.058.300 | | 2004-03-24 | 00:00:00 | 18,49 | 18,55 | 18,12 | 18,43 | 7.865.700 | | 2004-03-25 | 00:00:00 | 18,65 | 19,12 | 18,61 | 19,12 | 6.974.500 | | 2004-03-26 | 00:00:00 | 19,50 | 19,52 | 18,83 | 18,92 | 4.949.700 | | 2004-03-29 | 00:00:00 | 19,01 | 19,53 | 18,93 | 19,52 | 4.737.800 | | 2004-03-30 | 00:00:00 | 19,60 | 19,60 | 19,12 | 19,19 | 3.511.200 | | 2004-03-31 | 00:00:00 | 19,36 | 19,60 | 19,14 | 19,18 | 5.996.500 | | 2004-04-01 | 00:00:00 | 19,32 | 19,75 | 19,27 | 19,74 | 5.891.700 | | 2004-04-02 | 00:00:00 | 19,84 | 20,33 | 19,62 | 20,22 | 7.196.200 | | 2004-04-05 | 00:00:00 | 20,45 | 20,49 | 20,09 | 20,38 | 5.666.100 | | 2004-04-06 | 00:00:00 | 20,43 | 20,50 | 19,28 | 19,41 | 10.804.500 | | 2004-04-07 | 00:00:00 | 19,41 | 19,59 | 19,20 | 19,42 | 5.026.100 | | 2004-04-08 | 00:00:00 | 19,65 | 19,71 | 19,46 | 19,48 | 3.527.200 | | 2004-04-09 | 00:00:00 | 19,48 | 19,48 | 19,48 | 19,48 | 0 | | 2004-04-12 | 00:00:00 | 19,48 | 19,48 | 19,48 | 19,48 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
