(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 | | 2005-07-04 | 00:00:00 | 13,36 | 13,37 | 13,23 | 13,29 | 1.586.200 | | 2005-07-05 | 00:00:00 | 13,30 | 13,36 | 13,12 | 13,28 | 2.784.100 | | 2005-07-06 | 00:00:00 | 13,39 | 13,50 | 13,36 | 13,50 | 4.647.800 | | 2005-07-07 | 00:00:00 | 13,37 | 13,39 | 12,58 | 13,13 | 11.204.200 | | 2005-07-08 | 00:00:00 | 13,36 | 13,70 | 13,36 | 13,68 | 9.613.300 | | 2005-07-11 | 00:00:00 | 13,85 | 14,17 | 13,85 | 14,11 | 7.430.400 | | 2005-07-12 | 00:00:00 | 14,20 | 14,26 | 13,98 | 14,16 | 4.361.400 | | 2005-07-13 | 00:00:00 | 14,19 | 14,40 | 14,18 | 14,38 | 7.017.800 | | 2005-07-14 | 00:00:00 | 14,55 | 15,17 | 14,55 | 14,80 | 15.662.100 | | 2005-07-15 | 00:00:00 | 14,92 | 14,92 | 14,64 | 14,77 | 4.590.600 | | 2005-07-18 | 00:00:00 | 14,71 | 14,76 | 14,51 | 14,53 | 3.425.800 | | 2005-07-19 | 00:00:00 | 14,71 | 14,97 | 14,62 | 14,91 | 6.143.800 | | 2005-07-20 | 00:00:00 | 14,72 | 14,98 | 14,66 | 14,92 | 7.150.700 | | 2005-07-21 | 00:00:00 | 15,03 | 15,17 | 14,67 | 14,74 | 11.635.100 | | 2005-07-22 | 00:00:00 | 14,61 | 14,80 | 14,61 | 14,70 | 4.302.900 | | 2005-07-25 | 00:00:00 | 14,71 | 14,79 | 14,52 | 14,59 | 4.288.900 | | 2005-07-26 | 00:00:00 | 14,65 | 14,92 | 14,52 | 14,77 | 5.644.700 | | 2005-07-27 | 00:00:00 | 14,45 | 14,83 | 14,38 | 14,38 | 12.779.900 | | 2005-07-28 | 00:00:00 | 14,50 | 14,61 | 14,25 | 14,25 | 5.732.600 | | 2005-07-29 | 00:00:00 | 14,40 | 14,46 | 14,17 | 14,21 | 5.048.600 | | 2005-08-01 | 00:00:00 | 14,24 | 14,32 | 14,08 | 14,11 | 3.658.900 | | 2005-08-02 | 00:00:00 | 14,15 | 14,47 | 14,15 | 14,43 | 4.469.400 | | 2005-08-03 | 00:00:00 | 14,45 | 14,51 | 14,29 | 14,36 | 3.870.100 | | 2005-08-04 | 00:00:00 | 14,28 | 14,35 | 13,96 | 14,00 | 5.244.800 | | 2005-08-05 | 00:00:00 | 13,90 | 14,05 | 13,78 | 13,80 | 4.314.700 | | 2005-08-08 | 00:00:00 | 13,88 | 13,99 | 13,83 | 13,86 | 2.793.900 | | 2005-08-09 | 00:00:00 | 13,83 | 13,99 | 13,81 | 13,94 | 2.510.000 | | 2005-08-10 | 00:00:00 | 14,11 | 14,26 | 14,04 | 14,05 | 5.289.400 | | 2005-08-11 | 00:00:00 | 13,95 | 14,03 | 13,75 | 13,76 | 5.801.100 | | 2005-08-12 | 00:00:00 | 13,75 | 13,80 | 13,58 | 13,60 | 3.966.700 | | 2005-08-15 | 00:00:00 | 13,64 | 13,64 | 13,51 | 13,53 | 1.399.900 | | 2005-08-16 | 00:00:00 | 13,66 | 13,83 | 13,49 | 13,49 | 6.005.600 | | 2005-08-17 | 00:00:00 | 13,47 | 13,81 | 13,47 | 13,76 | 4.553.900 | | 2005-08-18 | 00:00:00 | 13,81 | 13,86 | 13,62 | 13,66 | 3.009.200 | | 2005-08-19 | 00:00:00 | 13,71 | 13,88 | 13,63 | 13,85 | 3.486.400 | | 2005-08-22 | 00:00:00 | 13,92 | 13,92 | 13,77 | 13,85 | 2.115.400 | | 2005-08-23 | 00:00:00 | 13,87 | 13,87 | 13,71 | 13,73 | 2.417.000 | | 2005-08-24 | 00:00:00 | 13,73 | 13,74 | 13,49 | 13,67 | 3.512.600 | | 2005-08-25 | 00:00:00 | 13,53 | 13,60 | 13,41 | 13,55 | 3.772.400 | | 2005-08-26 | 00:00:00 | 13,52 | 13,64 | 13,34 | 13,35 | 2.878.300 | | 2005-08-29 | 00:00:00 | 13,22 | 13,43 | 13,17 | 13,38 | 2.306.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
