(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 | | 2005-08-29 | 00:00:00 | 13,22 | 13,43 | 13,17 | 13,38 | 2.306.900 | | 2005-08-30 | 00:00:00 | 13,50 | 13,61 | 13,30 | 13,30 | 3.768.100 | | 2005-08-31 | 00:00:00 | 13,27 | 13,43 | 13,27 | 13,32 | 5.808.000 | | 2005-09-01 | 00:00:00 | 13,40 | 13,46 | 13,24 | 13,27 | 2.782.100 | | 2005-09-02 | 00:00:00 | 13,25 | 13,33 | 13,01 | 13,02 | 5.250.900 | | 2005-09-05 | 00:00:00 | 13,01 | 13,20 | 13,01 | 13,15 | 1.593.800 | | 2005-09-06 | 00:00:00 | 13,16 | 13,34 | 13,14 | 13,31 | 3.553.500 | | 2005-09-07 | 00:00:00 | 13,50 | 13,98 | 13,50 | 13,94 | 12.721.000 | | 2005-09-08 | 00:00:00 | 14,00 | 14,17 | 13,88 | 14,00 | 5.193.500 | | 2005-09-09 | 00:00:00 | 14,15 | 14,28 | 14,11 | 14,18 | 7.552.100 | | 2005-09-12 | 00:00:00 | 14,30 | 14,32 | 14,09 | 14,22 | 3.730.200 | | 2005-09-13 | 00:00:00 | 14,20 | 14,47 | 13,98 | 14,38 | 8.237.300 | | 2005-09-14 | 00:00:00 | 14,40 | 14,52 | 14,31 | 14,37 | 4.245.900 | | 2005-09-15 | 00:00:00 | 14,24 | 14,32 | 14,16 | 14,23 | 3.515.400 | | 2005-09-16 | 00:00:00 | 14,07 | 14,23 | 14,07 | 14,16 | 5.656.700 | | 2005-09-19 | 00:00:00 | 14,12 | 14,38 | 14,05 | 14,27 | 3.387.800 | | 2005-09-20 | 00:00:00 | 14,26 | 14,34 | 14,14 | 14,31 | 4.142.400 | | 2005-09-21 | 00:00:00 | 14,17 | 14,22 | 13,90 | 13,93 | 5.284.700 | | 2005-09-22 | 00:00:00 | 13,78 | 13,88 | 13,60 | 13,60 | 5.376.200 | | 2005-09-23 | 00:00:00 | 13,70 | 13,74 | 13,56 | 13,69 | 3.209.900 | | 2005-09-26 | 00:00:00 | 13,81 | 14,08 | 13,81 | 14,08 | 3.698.400 | | 2005-09-27 | 00:00:00 | 13,96 | 14,02 | 13,83 | 13,86 | 3.488.700 | | 2005-09-28 | 00:00:00 | 13,86 | 14,08 | 13,83 | 14,05 | 3.813.500 | | 2005-09-29 | 00:00:00 | 14,02 | 14,02 | 13,84 | 13,85 | 4.084.100 | | 2005-09-30 | 00:00:00 | 14,20 | 14,32 | 14,07 | 14,31 | 6.113.500 | | 2005-10-03 | 00:00:00 | 14,35 | 14,73 | 14,35 | 14,73 | 5.254.400 | | 2005-10-04 | 00:00:00 | 14,81 | 14,82 | 14,59 | 14,67 | 5.657.400 | | 2005-10-05 | 00:00:00 | 14,50 | 14,62 | 14,31 | 14,31 | 4.669.600 | | 2005-10-06 | 00:00:00 | 14,05 | 14,22 | 13,85 | 14,18 | 6.405.800 | | 2005-10-07 | 00:00:00 | 14,13 | 14,35 | 14,11 | 14,27 | 3.176.700 | | 2005-10-10 | 00:00:00 | 14,39 | 14,43 | 13,88 | 13,97 | 6.056.300 | | 2005-10-11 | 00:00:00 | 13,92 | 14,14 | 13,85 | 13,85 | 4.676.200 | | 2005-10-12 | 00:00:00 | 13,79 | 13,85 | 13,56 | 13,60 | 7.866.500 | | 2005-10-13 | 00:00:00 | 13,60 | 13,79 | 13,51 | 13,70 | 5.890.800 | | 2005-10-14 | 00:00:00 | 13,94 | 14,06 | 13,78 | 14,03 | 6.860.400 | | 2005-10-17 | 00:00:00 | 14,00 | 14,03 | 13,84 | 13,87 | 3.212.400 | | 2005-10-18 | 00:00:00 | 13,91 | 13,95 | 13,64 | 13,69 | 3.095.900 | | 2005-10-19 | 00:00:00 | 13,45 | 13,54 | 13,38 | 13,43 | 5.323.900 | | 2005-10-20 | 00:00:00 | 13,78 | 13,87 | 13,54 | 13,58 | 5.911.900 | | 2005-10-21 | 00:00:00 | 13,41 | 13,91 | 13,41 | 13,82 | 6.259.000 | | 2005-10-24 | 00:00:00 | 13,81 | 13,98 | 13,71 | 13,88 | 3.087.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
