(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-09 | 00:00:00 | 11,23 | 11,25 | 11,14 | 11,20 | 2.683.700 | | 2005-05-10 | 00:00:00 | 11,17 | 11,27 | 10,95 | 11,00 | 4.811.300 | | 2005-05-11 | 00:00:00 | 10,92 | 11,08 | 10,91 | 10,94 | 5.484.000 | | 2005-05-12 | 00:00:00 | 11,05 | 11,17 | 11,00 | 11,12 | 6.567.500 | | 2005-05-13 | 00:00:00 | 11,15 | 11,59 | 11,11 | 11,59 | 11.179.900 | | 2005-05-16 | 00:00:00 | 11,57 | 11,82 | 11,49 | 11,64 | 12.296.100 | | 2005-05-17 | 00:00:00 | 11,75 | 11,77 | 11,47 | 11,54 | 6.397.400 | | 2005-05-18 | 00:00:00 | 11,56 | 11,86 | 11,50 | 11,86 | 5.466.500 | | 2005-05-19 | 00:00:00 | 11,94 | 11,96 | 11,77 | 11,84 | 4.523.100 | | 2005-05-20 | 00:00:00 | 11,78 | 11,84 | 11,72 | 11,76 | 3.586.200 | | 2005-05-23 | 00:00:00 | 11,83 | 11,90 | 11,68 | 11,76 | 4.473.000 | | 2005-05-24 | 00:00:00 | 11,77 | 11,77 | 11,56 | 11,65 | 5.824.100 | | 2005-05-25 | 00:00:00 | 11,65 | 11,72 | 11,59 | 11,62 | 5.311.800 | | 2005-05-26 | 00:00:00 | 11,66 | 12,07 | 11,66 | 12,04 | 10.496.100 | | 2005-05-27 | 00:00:00 | 12,15 | 12,29 | 12,09 | 12,20 | 12.842.100 | | 2005-05-30 | 00:00:00 | 12,18 | 12,35 | 12,12 | 12,26 | 1.860.400 | | 2005-05-31 | 00:00:00 | 12,44 | 12,75 | 12,34 | 12,55 | 14.371.800 | | 2005-06-01 | 00:00:00 | 12,62 | 13,00 | 12,62 | 13,00 | 13.113.000 | | 2005-06-02 | 00:00:00 | 12,94 | 13,02 | 12,85 | 12,93 | 6.542.000 | | 2005-06-03 | 00:00:00 | 12,93 | 12,93 | 12,93 | 12,93 | 0 | | 2005-06-06 | 00:00:00 | 12,67 | 12,72 | 12,47 | 12,50 | 5.490.200 | | 2005-06-07 | 00:00:00 | 12,63 | 12,83 | 12,54 | 12,76 | 5.356.600 | | 2005-06-08 | 00:00:00 | 12,90 | 13,25 | 12,88 | 13,07 | 15.211.400 | | 2005-06-09 | 00:00:00 | 13,01 | 13,08 | 12,92 | 13,00 | 5.073.700 | | 2005-06-10 | 00:00:00 | 13,19 | 13,30 | 12,95 | 13,13 | 7.632.500 | | 2005-06-13 | 00:00:00 | 13,26 | 13,32 | 13,08 | 13,22 | 3.995.500 | | 2005-06-14 | 00:00:00 | 13,18 | 13,38 | 13,12 | 13,38 | 6.733.100 | | 2005-06-15 | 00:00:00 | 13,36 | 13,38 | 13,13 | 13,13 | 6.643.100 | | 2005-06-16 | 00:00:00 | 13,28 | 13,32 | 13,17 | 13,28 | 3.306.700 | | 2005-06-17 | 00:00:00 | 13,35 | 13,49 | 13,29 | 13,34 | 5.899.500 | | 2005-06-20 | 00:00:00 | 13,29 | 13,30 | 13,07 | 13,18 | 3.742.300 | | 2005-06-21 | 00:00:00 | 13,18 | 13,34 | 13,17 | 13,26 | 3.984.700 | | 2005-06-22 | 00:00:00 | 13,34 | 13,49 | 13,34 | 13,40 | 6.498.500 | | 2005-06-23 | 00:00:00 | 13,44 | 13,71 | 13,44 | 13,60 | 5.787.500 | | 2005-06-24 | 00:00:00 | 13,39 | 13,43 | 13,21 | 13,22 | 4.958.300 | | 2005-06-27 | 00:00:00 | 13,07 | 13,10 | 12,89 | 12,93 | 3.832.200 | | 2005-06-28 | 00:00:00 | 13,01 | 13,07 | 12,90 | 13,03 | 2.797.300 | | 2005-06-29 | 00:00:00 | 13,22 | 13,50 | 13,15 | 13,46 | 9.894.000 | | 2005-06-30 | 00:00:00 | 13,35 | 13,54 | 13,26 | 13,26 | 3.531.500 | | 2005-07-01 | 00:00:00 | 13,20 | 13,37 | 13,17 | 13,33 | 2.039.500 | | 2005-07-04 | 00:00:00 | 13,36 | 13,37 | 13,23 | 13,29 | 1.586.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
