(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 | | 2005-01-17 | 00:00:00 | 13,44 | 13,44 | 13,23 | 13,24 | 4.009.000 | | 2005-01-18 | 00:00:00 | 13,20 | 13,21 | 12,83 | 13,05 | 8.768.200 | | 2005-01-19 | 00:00:00 | 13,10 | 13,33 | 13,01 | 13,15 | 5.501.400 | | 2005-01-20 | 00:00:00 | 13,01 | 13,09 | 12,91 | 13,03 | 5.145.100 | | 2005-01-21 | 00:00:00 | 12,96 | 13,09 | 12,82 | 12,84 | 4.051.200 | | 2005-01-24 | 00:00:00 | 12,80 | 12,81 | 12,47 | 12,51 | 10.029.000 | | 2005-01-25 | 00:00:00 | 12,44 | 12,65 | 12,38 | 12,56 | 8.063.700 | | 2005-01-26 | 00:00:00 | 12,61 | 12,75 | 12,58 | 12,67 | 4.082.200 | | 2005-01-27 | 00:00:00 | 12,47 | 12,83 | 12,38 | 12,67 | 12.660.600 | | 2005-01-28 | 00:00:00 | 12,58 | 12,75 | 12,48 | 12,48 | 6.204.100 | | 2005-01-31 | 00:00:00 | 12,64 | 12,88 | 12,61 | 12,80 | 6.173.700 | | 2005-02-01 | 00:00:00 | 12,88 | 13,11 | 12,87 | 13,10 | 7.713.400 | | 2005-02-02 | 00:00:00 | 13,15 | 13,17 | 12,85 | 12,88 | 6.621.400 | | 2005-02-03 | 00:00:00 | 12,77 | 12,79 | 12,57 | 12,59 | 5.158.400 | | 2005-02-04 | 00:00:00 | 12,70 | 12,89 | 12,58 | 12,86 | 7.047.200 | | 2005-02-07 | 00:00:00 | 13,05 | 13,17 | 13,01 | 13,12 | 7.720.400 | | 2005-02-08 | 00:00:00 | 13,13 | 13,57 | 13,06 | 13,54 | 10.091.400 | | 2005-02-09 | 00:00:00 | 13,54 | 13,65 | 13,31 | 13,40 | 7.654.000 | | 2005-02-10 | 00:00:00 | 13,33 | 13,54 | 13,28 | 13,30 | 6.118.800 | | 2005-02-11 | 00:00:00 | 13,42 | 13,50 | 13,31 | 13,50 | 4.817.800 | | 2005-02-14 | 00:00:00 | 13,60 | 13,67 | 13,44 | 13,49 | 4.887.600 | | 2005-02-15 | 00:00:00 | 13,55 | 13,59 | 13,33 | 13,57 | 6.503.200 | | 2005-02-16 | 00:00:00 | 13,45 | 13,46 | 13,16 | 13,20 | 7.063.900 | | 2005-02-17 | 00:00:00 | 13,16 | 13,20 | 12,98 | 13,00 | 7.238.100 | | 2005-02-18 | 00:00:00 | 12,95 | 13,00 | 12,82 | 12,82 | 7.183.200 | | 2005-02-21 | 00:00:00 | 12,88 | 12,95 | 12,68 | 12,87 | 3.981.300 | | 2005-02-22 | 00:00:00 | 12,96 | 13,39 | 12,82 | 13,39 | 10.619.600 | | 2005-02-23 | 00:00:00 | 13,24 | 13,49 | 13,12 | 13,34 | 8.992.100 | | 2005-02-24 | 00:00:00 | 13,34 | 13,38 | 13,18 | 13,31 | 4.792.800 | | 2005-02-25 | 00:00:00 | 13,43 | 13,57 | 13,43 | 13,53 | 5.740.000 | | 2005-02-28 | 00:00:00 | 13,60 | 13,62 | 13,42 | 13,48 | 4.559.300 | | 2005-03-01 | 00:00:00 | 13,31 | 13,89 | 13,31 | 13,85 | 9.303.500 | | 2005-03-02 | 00:00:00 | 13,85 | 13,94 | 13,65 | 13,89 | 7.209.300 | | 2005-03-03 | 00:00:00 | 13,76 | 13,88 | 13,68 | 13,70 | 5.423.800 | | 2005-03-04 | 00:00:00 | 13,72 | 13,72 | 13,50 | 13,60 | 4.748.100 | | 2005-03-07 | 00:00:00 | 13,58 | 13,67 | 13,45 | 13,63 | 4.306.900 | | 2005-03-08 | 00:00:00 | 13,51 | 13,62 | 13,42 | 13,42 | 4.773.400 | | 2005-03-09 | 00:00:00 | 13,42 | 13,54 | 13,30 | 13,45 | 6.444.700 | | 2005-03-10 | 00:00:00 | 13,35 | 13,46 | 13,29 | 13,37 | 3.261.400 | | 2005-03-11 | 00:00:00 | 13,56 | 13,61 | 13,38 | 13,40 | 5.359.700 | | 2005-03-14 | 00:00:00 | 13,35 | 13,38 | 13,20 | 13,34 | 3.321.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
