(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-22 | 00:00:00 | 15,58 | 15,78 | 15,52 | 15,70 | 5.700.100 | | 2004-11-23 | 00:00:00 | 15,84 | 15,87 | 15,46 | 15,49 | 5.412.500 | | 2004-11-24 | 00:00:00 | 15,64 | 15,67 | 15,24 | 15,29 | 5.214.900 | | 2004-11-25 | 00:00:00 | 15,25 | 15,30 | 15,14 | 15,23 | 3.387.100 | | 2004-11-26 | 00:00:00 | 15,17 | 15,25 | 15,05 | 15,16 | 2.586.600 | | 2004-11-29 | 00:00:00 | 15,17 | 15,52 | 15,17 | 15,26 | 4.618.800 | | 2004-11-30 | 00:00:00 | 15,34 | 15,34 | 15,05 | 15,12 | 4.714.200 | | 2004-12-01 | 00:00:00 | 14,95 | 15,09 | 14,89 | 15,06 | 6.498.000 | | 2004-12-02 | 00:00:00 | 15,33 | 15,33 | 15,05 | 15,21 | 5.925.700 | | 2004-12-03 | 00:00:00 | 15,52 | 15,63 | 15,27 | 15,32 | 17.104.600 | | 2004-12-06 | 00:00:00 | 15,23 | 15,23 | 15,12 | 15,19 | 4.019.300 | | 2004-12-07 | 00:00:00 | 15,15 | 15,41 | 15,13 | 15,29 | 3.441.500 | | 2004-12-08 | 00:00:00 | 15,16 | 15,27 | 15,08 | 15,19 | 3.463.200 | | 2004-12-09 | 00:00:00 | 15,01 | 15,05 | 14,71 | 14,76 | 8.770.400 | | 2004-12-10 | 00:00:00 | 14,94 | 14,98 | 14,72 | 14,82 | 5.702.900 | | 2004-12-13 | 00:00:00 | 14,92 | 14,92 | 14,65 | 14,85 | 5.670.600 | | 2004-12-14 | 00:00:00 | 14,90 | 14,94 | 14,70 | 14,77 | 4.881.400 | | 2004-12-15 | 00:00:00 | 14,73 | 14,83 | 14,66 | 14,72 | 3.068.800 | | 2004-12-16 | 00:00:00 | 14,73 | 14,82 | 14,63 | 14,71 | 4.780.400 | | 2004-12-17 | 00:00:00 | 14,78 | 14,78 | 14,37 | 14,40 | 7.083.000 | | 2004-12-20 | 00:00:00 | 14,40 | 14,44 | 14,13 | 14,13 | 4.752.700 | | 2004-12-21 | 00:00:00 | 14,14 | 14,42 | 14,09 | 14,40 | 4.421.400 | | 2004-12-22 | 00:00:00 | 14,52 | 14,56 | 14,30 | 14,35 | 3.604.400 | | 2004-12-23 | 00:00:00 | 14,28 | 14,33 | 14,24 | 14,26 | 2.130.600 | | 2004-12-24 | 00:00:00 | 14,22 | 14,32 | 14,15 | 14,31 | 315.900 | | 2004-12-27 | 00:00:00 | 14,30 | 14,37 | 14,23 | 14,28 | 1.855.300 | | 2004-12-28 | 00:00:00 | 14,28 | 14,35 | 14,23 | 14,34 | 1.757.400 | | 2004-12-29 | 00:00:00 | 14,36 | 14,40 | 14,16 | 14,26 | 1.789.700 | | 2004-12-30 | 00:00:00 | 14,30 | 14,30 | 14,16 | 14,23 | 1.183.200 | | 2004-12-31 | 00:00:00 | 14,16 | 14,39 | 14,13 | 14,35 | 2.605.700 | | 2005-01-03 | 00:00:00 | 14,30 | 14,47 | 14,26 | 14,30 | 3.304.500 | | 2005-01-04 | 00:00:00 | 14,21 | 14,36 | 14,20 | 14,22 | 2.865.000 | | 2005-01-05 | 00:00:00 | 14,12 | 14,15 | 13,98 | 14,02 | 3.763.300 | | 2005-01-06 | 00:00:00 | 14,00 | 14,08 | 13,91 | 13,97 | 3.887.100 | | 2005-01-07 | 00:00:00 | 13,97 | 14,11 | 13,90 | 14,03 | 3.576.700 | | 2005-01-10 | 00:00:00 | 14,09 | 14,25 | 14,05 | 14,22 | 4.730.800 | | 2005-01-11 | 00:00:00 | 13,82 | 13,98 | 13,59 | 13,61 | 12.772.500 | | 2005-01-12 | 00:00:00 | 13,69 | 13,69 | 13,31 | 13,42 | 7.339.600 | | 2005-01-13 | 00:00:00 | 13,55 | 13,58 | 13,33 | 13,53 | 5.788.500 | | 2005-01-14 | 00:00:00 | 13,47 | 13,56 | 13,35 | 13,37 | 5.992.300 | | 2005-01-17 | 00:00:00 | 13,44 | 13,44 | 13,23 | 13,24 | 4.009.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
