(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 | | 2005-03-14 | 00:00:00 | 13,35 | 13,38 | 13,20 | 13,34 | 3.321.300 | | 2005-03-15 | 00:00:00 | 13,31 | 13,41 | 13,18 | 13,18 | 3.331.000 | | 2005-03-16 | 00:00:00 | 13,12 | 13,14 | 12,99 | 13,04 | 6.614.300 | | 2005-03-17 | 00:00:00 | 13,01 | 13,12 | 12,95 | 12,98 | 4.104.400 | | 2005-03-18 | 00:00:00 | 12,92 | 13,05 | 12,88 | 12,89 | 6.370.600 | | 2005-03-21 | 00:00:00 | 12,89 | 12,93 | 12,84 | 12,85 | 2.780.500 | | 2005-03-22 | 00:00:00 | 12,85 | 13,04 | 12,77 | 12,94 | 3.921.600 | | 2005-03-23 | 00:00:00 | 12,82 | 12,96 | 12,80 | 12,92 | 2.786.400 | | 2005-03-24 | 00:00:00 | 12,97 | 13,13 | 12,92 | 13,04 | 4.056.700 | | 2005-03-25 | 00:00:00 | 13,04 | 13,04 | 13,04 | 13,04 | 0 | | 2005-03-28 | 00:00:00 | 13,04 | 13,04 | 13,04 | 13,04 | 0 | | 2005-03-29 | 00:00:00 | 13,03 | 13,03 | 12,87 | 12,91 | 3.932.900 | | 2005-03-30 | 00:00:00 | 12,82 | 12,91 | 12,80 | 12,88 | 2.355.000 | | 2005-03-31 | 00:00:00 | 13,09 | 13,09 | 12,84 | 12,84 | 4.224.200 | | 2005-04-01 | 00:00:00 | 12,81 | 13,01 | 12,81 | 12,90 | 3.990.000 | | 2005-04-04 | 00:00:00 | 12,82 | 12,87 | 12,71 | 12,74 | 3.130.200 | | 2005-04-05 | 00:00:00 | 12,80 | 12,84 | 12,56 | 12,61 | 5.249.200 | | 2005-04-06 | 00:00:00 | 12,69 | 12,78 | 12,58 | 12,68 | 3.820.900 | | 2005-04-07 | 00:00:00 | 12,65 | 12,71 | 12,53 | 12,61 | 3.463.100 | | 2005-04-08 | 00:00:00 | 12,69 | 12,79 | 12,66 | 12,70 | 4.615.700 | | 2005-04-11 | 00:00:00 | 12,60 | 12,78 | 12,60 | 12,76 | 2.498.900 | | 2005-04-12 | 00:00:00 | 12,70 | 12,72 | 12,55 | 12,58 | 2.600.600 | | 2005-04-13 | 00:00:00 | 12,65 | 12,68 | 12,46 | 12,46 | 5.507.600 | | 2005-04-14 | 00:00:00 | 12,38 | 12,42 | 12,29 | 12,29 | 6.282.000 | | 2005-04-15 | 00:00:00 | 12,11 | 12,11 | 11,76 | 11,80 | 9.912.700 | | 2005-04-18 | 00:00:00 | 11,54 | 11,73 | 11,41 | 11,64 | 7.915.000 | | 2005-04-19 | 00:00:00 | 11,84 | 11,85 | 11,63 | 11,63 | 5.575.800 | | 2005-04-20 | 00:00:00 | 11,90 | 11,92 | 11,61 | 11,64 | 5.942.500 | | 2005-04-21 | 00:00:00 | 11,56 | 12,05 | 11,53 | 11,82 | 11.006.000 | | 2005-04-22 | 00:00:00 | 12,08 | 12,19 | 12,02 | 12,09 | 6.535.300 | | 2005-04-25 | 00:00:00 | 12,03 | 12,18 | 11,95 | 12,18 | 5.734.400 | | 2005-04-26 | 00:00:00 | 12,11 | 12,11 | 11,90 | 12,05 | 8.735.300 | | 2005-04-27 | 00:00:00 | 11,60 | 11,66 | 11,26 | 11,36 | 17.079.300 | | 2005-04-28 | 00:00:00 | 11,35 | 11,41 | 10,93 | 11,06 | 10.365.900 | | 2005-04-29 | 00:00:00 | 10,90 | 11,09 | 10,83 | 10,89 | 7.202.200 | | 2005-05-02 | 00:00:00 | 11,00 | 11,04 | 10,91 | 10,93 | 2.155.500 | | 2005-05-03 | 00:00:00 | 10,99 | 11,12 | 10,87 | 11,12 | 4.561.000 | | 2005-05-04 | 00:00:00 | 11,15 | 11,25 | 11,05 | 11,25 | 4.557.100 | | 2005-05-05 | 00:00:00 | 11,33 | 11,40 | 11,21 | 11,27 | 4.290.200 | | 2005-05-06 | 00:00:00 | 11,25 | 11,36 | 11,22 | 11,25 | 3.342.000 | | 2005-05-09 | 00:00:00 | 11,23 | 11,25 | 11,14 | 11,20 | 2.683.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
