(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 | | 2005-10-24 | 00:00:00 | 13,81 | 13,98 | 13,71 | 13,88 | 3.087.300 | | 2005-10-25 | 00:00:00 | 14,04 | 14,06 | 13,71 | 13,74 | 4.264.600 | | 2005-10-26 | 00:00:00 | 13,65 | 14,06 | 13,56 | 13,89 | 6.594.400 | | 2005-10-27 | 00:00:00 | 13,79 | 13,79 | 13,47 | 13,48 | 3.954.200 | | 2005-10-28 | 00:00:00 | 13,46 | 13,51 | 13,21 | 13,33 | 4.814.000 | | 2005-10-31 | 00:00:00 | 13,61 | 13,75 | 13,52 | 13,73 | 3.180.300 | | 2005-11-01 | 00:00:00 | 13,61 | 13,69 | 13,49 | 13,49 | 3.102.100 | | 2005-11-02 | 00:00:00 | 13,53 | 13,72 | 13,40 | 13,66 | 4.369.700 | | 2005-11-03 | 00:00:00 | 13,80 | 14,16 | 13,78 | 14,15 | 6.358.600 | | 2005-11-04 | 00:00:00 | 14,10 | 14,20 | 13,96 | 14,09 | 3.601.100 | | 2005-11-07 | 00:00:00 | 14,16 | 14,25 | 14,02 | 14,03 | 3.845.000 | | 2005-11-08 | 00:00:00 | 14,12 | 14,15 | 13,89 | 13,98 | 5.144.700 | | 2005-11-09 | 00:00:00 | 14,04 | 14,48 | 13,98 | 14,45 | 6.456.700 | | 2005-11-10 | 00:00:00 | 14,49 | 14,72 | 14,47 | 14,54 | 7.697.700 | | 2005-11-11 | 00:00:00 | 14,89 | 15,05 | 14,82 | 15,03 | 9.768.200 | | 2005-11-14 | 00:00:00 | 14,98 | 15,00 | 14,80 | 14,85 | 4.200.800 | | 2005-11-15 | 00:00:00 | 14,94 | 15,02 | 14,78 | 14,91 | 4.460.300 | | 2005-11-16 | 00:00:00 | 14,89 | 14,89 | 14,62 | 14,63 | 3.971.800 | | 2005-11-17 | 00:00:00 | 14,74 | 14,82 | 14,61 | 14,63 | 3.789.500 | | 2005-11-18 | 00:00:00 | 14,87 | 14,94 | 14,75 | 14,79 | 4.492.700 | | 2005-11-21 | 00:00:00 | 14,85 | 14,85 | 14,69 | 14,75 | 3.298.700 | | 2005-11-22 | 00:00:00 | 14,65 | 14,67 | 14,55 | 14,63 | 5.435.400 | | 2005-11-23 | 00:00:00 | 14,75 | 14,86 | 14,71 | 14,86 | 4.497.600 | | 2005-11-24 | 00:00:00 | 14,87 | 15,03 | 14,85 | 14,89 | 6.070.100 | | 2005-11-25 | 00:00:00 | 14,97 | 14,97 | 14,81 | 14,88 | 3.020.100 | | 2005-11-28 | 00:00:00 | 14,99 | 15,19 | 14,84 | 14,85 | 7.485.400 | | 2005-11-29 | 00:00:00 | 14,83 | 15,03 | 14,65 | 14,85 | 3.194.300 | | 2005-11-30 | 00:00:00 | 14,80 | 14,98 | 14,76 | 14,98 | 5.402.100 | | 2005-12-01 | 00:00:00 | 15,05 | 15,59 | 15,02 | 15,51 | 9.320.600 | | 2005-12-02 | 00:00:00 | 15,79 | 15,79 | 15,47 | 15,52 | 5.900.400 | | 2005-12-05 | 00:00:00 | 15,65 | 15,81 | 15,43 | 15,53 | 6.194.700 | | 2005-12-06 | 00:00:00 | 15,56 | 15,74 | 15,51 | 15,74 | 3.806.800 | | 2005-12-07 | 00:00:00 | 15,64 | 15,70 | 15,53 | 15,58 | 4.286.400 | | 2005-12-08 | 00:00:00 | 15,42 | 15,70 | 15,42 | 15,69 | 3.864.000 | | 2005-12-09 | 00:00:00 | 15,50 | 15,62 | 15,45 | 15,53 | 3.882.700 | | 2005-12-12 | 00:00:00 | 15,65 | 15,77 | 15,65 | 15,72 | 4.147.400 | | 2005-12-13 | 00:00:00 | 15,63 | 15,72 | 15,57 | 15,64 | 2.138.800 | | 2005-12-14 | 00:00:00 | 15,73 | 15,73 | 15,34 | 15,37 | 5.770.600 | | 2005-12-15 | 00:00:00 | 15,45 | 15,48 | 15,33 | 15,34 | 3.976.600 | | 2005-12-16 | 00:00:00 | 15,37 | 15,56 | 15,31 | 15,38 | 5.068.500 | | 2005-12-19 | 00:00:00 | 15,43 | 15,54 | 15,37 | 15,51 | 2.479.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
