(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 | | 2001-10-29 | 00:00:00 | 33,95 | 34,07 | 33,05 | 33,08 | 4.377.500 | | 2001-10-30 | 00:00:00 | 31,94 | 32,05 | 29,90 | 30,40 | 9.799.900 | | 2001-10-31 | 00:00:00 | 30,53 | 31,94 | 29,51 | 31,40 | 5.234.100 | | 2001-11-01 | 00:00:00 | 31,35 | 32,03 | 30,54 | 32,03 | 4.846.300 | | 2001-11-02 | 00:00:00 | 32,87 | 33,07 | 32,31 | 32,73 | 4.047.300 | | 2001-11-05 | 00:00:00 | 32,73 | 34,50 | 32,72 | 34,49 | 4.410.200 | | 2001-11-06 | 00:00:00 | 34,55 | 35,55 | 33,40 | 34,24 | 6.518.700 | | 2001-11-07 | 00:00:00 | 34,69 | 35,25 | 33,51 | 35,11 | 6.927.700 | | 2001-11-08 | 00:00:00 | 35,00 | 36,80 | 34,86 | 36,35 | 7.278.100 | | 2001-11-09 | 00:00:00 | 35,36 | 36,00 | 35,35 | 35,62 | 4.650.700 | | 2001-11-12 | 00:00:00 | 35,70 | 36,20 | 34,15 | 34,54 | 4.010.400 | | 2001-11-13 | 00:00:00 | 35,86 | 37,39 | 35,68 | 37,27 | 5.411.600 | | 2001-11-14 | 00:00:00 | 37,52 | 39,50 | 37,52 | 38,70 | 8.498.200 | | 2001-11-15 | 00:00:00 | 38,95 | 40,00 | 37,91 | 39,55 | 9.911.200 | | 2001-11-16 | 00:00:00 | 39,70 | 40,24 | 38,77 | 39,95 | 4.856.500 | | 2001-11-19 | 00:00:00 | 40,19 | 40,98 | 39,76 | 40,00 | 4.645.400 | | 2001-11-20 | 00:00:00 | 39,90 | 39,93 | 37,78 | 37,80 | 6.929.200 | | 2001-11-21 | 00:00:00 | 36,81 | 38,48 | 36,76 | 37,38 | 6.757.200 | | 2001-11-22 | 00:00:00 | 37,85 | 38,98 | 37,71 | 38,81 | 2.901.100 | | 2001-11-23 | 00:00:00 | 38,90 | 39,70 | 38,60 | 39,02 | 3.833.900 | | 2001-11-26 | 00:00:00 | 39,80 | 40,35 | 39,60 | 40,00 | 5.306.200 | | 2001-11-27 | 00:00:00 | 40,80 | 40,80 | 38,46 | 38,55 | 7.718.100 | | 2001-11-28 | 00:00:00 | 38,41 | 38,89 | 37,38 | 37,73 | 5.476.000 | | 2001-11-29 | 00:00:00 | 37,00 | 38,22 | 36,60 | 37,10 | 6.968.400 | | 2001-11-30 | 00:00:00 | 37,60 | 38,44 | 37,60 | 37,90 | 5.044.400 | | 2001-12-03 | 00:00:00 | 37,70 | 37,95 | 36,64 | 37,24 | 4.948.500 | | 2001-12-04 | 00:00:00 | 37,40 | 38,27 | 37,40 | 38,05 | 5.028.500 | | 2001-12-05 | 00:00:00 | 39,55 | 42,05 | 39,50 | 42,05 | 11.013.700 | | 2001-12-06 | 00:00:00 | 42,50 | 42,80 | 40,95 | 41,80 | 6.454.300 | | 2001-12-07 | 00:00:00 | 42,15 | 42,70 | 39,55 | 39,55 | 14.164.700 | | 2001-12-10 | 00:00:00 | 37,75 | 38,44 | 36,05 | 36,19 | 23.097.600 | | 2001-12-11 | 00:00:00 | 35,75 | 36,52 | 35,25 | 36,07 | 78.200.500 | | 2001-12-12 | 00:00:00 | 36,50 | 36,90 | 35,60 | 35,72 | 10.491.300 | | 2001-12-13 | 00:00:00 | 35,98 | 36,43 | 33,85 | 34,40 | 8.983.600 | | 2001-12-14 | 00:00:00 | 33,85 | 35,35 | 33,40 | 34,72 | 6.083.400 | | 2001-12-17 | 00:00:00 | 35,09 | 36,44 | 34,88 | 36,43 | 4.529.200 | | 2001-12-18 | 00:00:00 | 36,56 | 37,11 | 36,01 | 36,35 | 4.603.500 | | 2001-12-19 | 00:00:00 | 35,99 | 36,65 | 34,84 | 35,95 | 4.669.600 | | 2001-12-20 | 00:00:00 | 35,20 | 36,17 | 34,18 | 34,18 | 4.148.400 | | 2001-12-21 | 00:00:00 | 33,65 | 35,54 | 33,50 | 35,07 | 4.322.400 | | 2001-12-24 | 00:00:00 | 35,65 | 35,75 | 34,95 | 35,27 | 491.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
