(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-19 | 00:00:00 | 15,43 | 15,54 | 15,37 | 15,51 | 2.479.100 | | 2005-12-20 | 00:00:00 | 15,39 | 15,41 | 15,16 | 15,23 | 6.175.000 | | 2005-12-21 | 00:00:00 | 15,28 | 15,48 | 15,23 | 15,43 | 3.668.300 | | 2005-12-22 | 00:00:00 | 15,40 | 15,45 | 15,33 | 15,45 | 2.298.000 | | 2005-12-23 | 00:00:00 | 15,50 | 15,68 | 15,32 | 15,36 | 3.818.000 | | 2005-12-26 | 00:00:00 | 15,36 | 15,36 | 15,36 | 15,36 | 0 | | 2005-12-27 | 00:00:00 | 15,40 | 15,45 | 15,34 | 15,41 | 1.954.000 | | 2005-12-28 | 00:00:00 | 15,31 | 15,36 | 15,21 | 15,25 | 1.582.200 | | 2005-12-29 | 00:00:00 | 15,26 | 15,33 | 15,22 | 15,30 | 1.290.800 | | 2005-12-30 | 00:00:00 | 15,25 | 15,27 | 15,16 | 15,17 | 1.264.800 | | 2006-01-02 | 00:00:00 | 15,16 | 15,28 | 15,16 | 15,24 | 930.900 | | 2006-01-03 | 00:00:00 | 15,28 | 15,41 | 15,25 | 15,34 | 4.217.500 | | 2006-01-04 | 00:00:00 | 15,56 | 15,70 | 15,43 | 15,55 | 3.938.400 | | 2006-01-05 | 00:00:00 | 15,61 | 15,85 | 15,59 | 15,75 | 6.263.700 | | 2006-01-06 | 00:00:00 | 15,84 | 16,25 | 15,80 | 16,19 | 8.618.500 | | 2006-01-09 | 00:00:00 | 16,23 | 16,34 | 16,20 | 16,33 | 5.182.600 | | 2006-01-10 | 00:00:00 | 16,33 | 16,42 | 16,09 | 16,34 | 6.761.500 | | 2006-01-11 | 00:00:00 | 16,47 | 16,56 | 16,29 | 16,35 | 7.499.300 | | 2006-01-12 | 00:00:00 | 16,48 | 16,48 | 16,22 | 16,38 | 4.292.700 | | 2006-01-13 | 00:00:00 | 16,26 | 16,30 | 16,02 | 16,11 | 5.023.000 | | 2006-01-16 | 00:00:00 | 16,01 | 16,15 | 15,95 | 16,04 | 3.537.600 | | 2006-01-17 | 00:00:00 | 15,83 | 15,94 | 15,71 | 15,71 | 6.194.400 | | 2006-01-18 | 00:00:00 | 15,10 | 15,50 | 15,03 | 15,42 | 11.903.700 | | 2006-01-19 | 00:00:00 | 15,75 | 15,82 | 15,55 | 15,75 | 5.169.800 | | 2006-01-20 | 00:00:00 | 15,80 | 15,87 | 15,28 | 15,30 | 5.811.600 | | 2006-01-23 | 00:00:00 | 15,06 | 15,67 | 15,03 | 15,54 | 6.284.700 | | 2006-01-24 | 00:00:00 | 15,61 | 15,73 | 15,38 | 15,69 | 6.635.200 | | 2006-01-25 | 00:00:00 | 15,91 | 15,97 | 15,21 | 15,30 | 13.354.700 | | 2006-01-26 | 00:00:00 | 15,32 | 15,54 | 15,24 | 15,48 | 9.020.700 | | 2006-01-27 | 00:00:00 | 15,74 | 15,81 | 15,46 | 15,51 | 7.566.600 | | 2006-01-30 | 00:00:00 | 15,47 | 15,59 | 15,29 | 15,36 | 5.056.200 | | 2006-01-31 | 00:00:00 | 15,36 | 15,44 | 15,13 | 15,20 | 5.704.000 | | 2006-02-01 | 00:00:00 | 15,04 | 15,36 | 15,00 | 15,26 | 3.992.300 | | 2006-02-02 | 00:00:00 | 15,35 | 15,43 | 15,02 | 15,04 | 5.037.800 | | 2006-02-03 | 00:00:00 | 15,11 | 15,21 | 14,92 | 15,03 | 5.612.900 | | 2006-02-06 | 00:00:00 | 15,06 | 15,14 | 14,81 | 14,88 | 4.307.100 | | 2006-02-07 | 00:00:00 | 15,00 | 15,15 | 14,89 | 15,05 | 6.059.700 | | 2006-02-08 | 00:00:00 | 14,99 | 15,19 | 14,95 | 15,07 | 4.433.800 | | 2006-02-09 | 00:00:00 | 15,20 | 15,33 | 15,15 | 15,33 | 4.950.700 | | 2006-02-10 | 00:00:00 | 15,25 | 15,28 | 14,90 | 14,90 | 5.368.400 | | 2006-02-13 | 00:00:00 | 14,90 | 14,92 | 14,77 | 14,92 | 6.207.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
