(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 | | 2004-09-27 | 00:00:00 | 14,36 | 14,36 | 14,03 | 14,10 | 5.672.600 | | 2004-09-28 | 00:00:00 | 14,02 | 14,17 | 13,90 | 13,99 | 3.993.600 | | 2004-09-29 | 00:00:00 | 13,94 | 14,14 | 13,86 | 14,10 | 4.299.100 | | 2004-09-30 | 00:00:00 | 14,18 | 14,28 | 13,88 | 13,88 | 7.000.800 | | 2004-10-01 | 00:00:00 | 13,94 | 14,33 | 13,90 | 14,33 | 4.191.200 | | 2004-10-04 | 00:00:00 | 14,60 | 14,82 | 14,60 | 14,81 | 8.542.400 | | 2004-10-05 | 00:00:00 | 14,63 | 14,80 | 14,52 | 14,56 | 6.173.100 | | 2004-10-06 | 00:00:00 | 14,56 | 14,71 | 14,51 | 14,60 | 3.571.300 | | 2004-10-07 | 00:00:00 | 14,70 | 14,75 | 14,54 | 14,55 | 4.666.200 | | 2004-10-08 | 00:00:00 | 14,48 | 14,67 | 14,36 | 14,40 | 4.705.400 | | 2004-10-11 | 00:00:00 | 14,31 | 14,38 | 14,15 | 14,17 | 5.255.000 | | 2004-10-12 | 00:00:00 | 14,10 | 14,10 | 13,81 | 13,86 | 5.062.500 | | 2004-10-13 | 00:00:00 | 14,08 | 14,27 | 14,01 | 14,17 | 5.105.800 | | 2004-10-14 | 00:00:00 | 13,95 | 14,30 | 13,87 | 13,99 | 7.484.000 | | 2004-10-15 | 00:00:00 | 13,89 | 14,08 | 13,88 | 14,04 | 4.521.500 | | 2004-10-18 | 00:00:00 | 14,03 | 14,04 | 13,76 | 13,80 | 4.826.900 | | 2004-10-19 | 00:00:00 | 14,15 | 14,20 | 14,04 | 14,11 | 6.120.200 | | 2004-10-20 | 00:00:00 | 13,90 | 13,99 | 13,88 | 13,98 | 3.337.700 | | 2004-10-21 | 00:00:00 | 14,08 | 14,23 | 13,89 | 14,18 | 10.291.800 | | 2004-10-22 | 00:00:00 | 14,30 | 14,40 | 14,23 | 14,23 | 6.397.700 | | 2004-10-25 | 00:00:00 | 13,94 | 14,10 | 13,83 | 14,06 | 8.166.800 | | 2004-10-26 | 00:00:00 | 14,12 | 14,12 | 13,90 | 13,96 | 4.998.400 | | 2004-10-27 | 00:00:00 | 14,00 | 14,22 | 13,98 | 14,22 | 4.233.300 | | 2004-10-28 | 00:00:00 | 14,42 | 14,52 | 14,36 | 14,46 | 9.184.100 | | 2004-10-29 | 00:00:00 | 14,47 | 14,58 | 14,40 | 14,45 | 4.000.100 | | 2004-11-01 | 00:00:00 | 14,36 | 14,60 | 14,35 | 14,55 | 3.201.000 | | 2004-11-02 | 00:00:00 | 14,52 | 14,62 | 14,42 | 14,59 | 5.299.700 | | 2004-11-03 | 00:00:00 | 14,75 | 14,99 | 14,69 | 14,86 | 7.967.100 | | 2004-11-04 | 00:00:00 | 14,67 | 14,75 | 14,47 | 14,66 | 5.169.000 | | 2004-11-05 | 00:00:00 | 14,82 | 15,03 | 14,66 | 14,87 | 8.551.200 | | 2004-11-08 | 00:00:00 | 14,91 | 15,28 | 14,91 | 15,23 | 6.398.400 | | 2004-11-09 | 00:00:00 | 15,19 | 15,37 | 15,06 | 15,28 | 5.847.100 | | 2004-11-10 | 00:00:00 | 15,32 | 15,52 | 15,30 | 15,30 | 6.140.000 | | 2004-11-11 | 00:00:00 | 15,22 | 15,56 | 15,10 | 15,56 | 6.142.700 | | 2004-11-12 | 00:00:00 | 15,75 | 15,80 | 15,60 | 15,74 | 7.166.000 | | 2004-11-15 | 00:00:00 | 15,85 | 15,92 | 15,75 | 15,75 | 5.011.600 | | 2004-11-16 | 00:00:00 | 15,78 | 15,89 | 15,53 | 15,59 | 5.601.500 | | 2004-11-17 | 00:00:00 | 15,64 | 16,15 | 15,64 | 16,14 | 6.661.700 | | 2004-11-18 | 00:00:00 | 16,00 | 16,28 | 15,93 | 16,20 | 6.212.600 | | 2004-11-19 | 00:00:00 | 16,29 | 16,35 | 15,85 | 15,88 | 9.750.300 | | 2004-11-22 | 00:00:00 | 15,58 | 15,78 | 15,52 | 15,70 | 5.700.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
