(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-24 | 00:00:00 | 35,65 | 35,75 | 34,95 | 35,27 | 491.500 | | 2001-12-25 | 00:00:00 | 35,27 | 35,27 | 35,27 | 35,27 | 0 | | 2001-12-26 | 00:00:00 | 35,27 | 35,27 | 35,27 | 35,27 | 0 | | 2001-12-27 | 00:00:00 | 35,79 | 36,16 | 35,51 | 36,14 | 1.405.400 | | 2001-12-28 | 00:00:00 | 36,20 | 36,39 | 35,87 | 36,05 | 2.440.000 | | 2001-12-31 | 00:00:00 | 36,05 | 36,05 | 36,05 | 36,05 | 0 | | 2002-01-01 | 00:00:00 | 36,05 | 36,05 | 36,05 | 36,05 | 0 | | 2002-01-02 | 00:00:00 | 36,15 | 36,80 | 36,02 | 36,74 | 3.108.200 | | 2002-01-03 | 00:00:00 | 37,75 | 38,87 | 37,41 | 38,80 | 8.197.500 | | 2002-01-04 | 00:00:00 | 39,70 | 39,70 | 38,02 | 38,80 | 7.421.500 | | 2002-01-07 | 00:00:00 | 39,26 | 39,57 | 38,09 | 38,42 | 5.302.300 | | 2002-01-08 | 00:00:00 | 37,90 | 38,15 | 37,11 | 37,40 | 7.426.200 | | 2002-01-09 | 00:00:00 | 38,02 | 38,70 | 37,03 | 38,64 | 7.135.800 | | 2002-01-10 | 00:00:00 | 37,51 | 38,06 | 37,18 | 37,28 | 5.200.200 | | 2002-01-11 | 00:00:00 | 37,20 | 37,88 | 37,01 | 37,33 | 4.138.800 | | 2002-01-14 | 00:00:00 | 36,83 | 37,00 | 35,68 | 35,80 | 5.427.800 | | 2002-01-15 | 00:00:00 | 35,73 | 36,83 | 35,26 | 36,80 | 5.599.700 | | 2002-01-16 | 00:00:00 | 35,47 | 35,91 | 34,91 | 35,10 | 8.490.200 | | 2002-01-17 | 00:00:00 | 35,11 | 35,87 | 34,99 | 35,08 | 5.242.200 | | 2002-01-18 | 00:00:00 | 34,80 | 34,85 | 34,17 | 34,50 | 5.720.900 | | 2002-01-21 | 00:00:00 | 34,70 | 34,70 | 32,90 | 33,42 | 7.559.000 | | 2002-01-22 | 00:00:00 | 33,27 | 34,92 | 33,05 | 34,03 | 6.207.100 | | 2002-01-23 | 00:00:00 | 33,15 | 34,08 | 32,72 | 33,98 | 9.707.100 | | 2002-01-24 | 00:00:00 | 34,80 | 35,95 | 34,61 | 35,80 | 10.317.900 | | 2002-01-25 | 00:00:00 | 35,60 | 35,65 | 34,90 | 35,61 | 5.707.300 | | 2002-01-28 | 00:00:00 | 36,20 | 36,50 | 35,78 | 35,99 | 4.891.300 | | 2002-01-29 | 00:00:00 | 36,15 | 36,60 | 35,76 | 35,95 | 6.076.800 | | 2002-01-30 | 00:00:00 | 35,05 | 35,69 | 34,90 | 35,32 | 6.391.100 | | 2002-01-31 | 00:00:00 | 36,21 | 36,34 | 35,72 | 35,95 | 4.616.600 | | 2002-02-01 | 00:00:00 | 36,70 | 36,70 | 35,60 | 35,85 | 3.977.700 | | 2002-02-04 | 00:00:00 | 35,67 | 35,67 | 34,83 | 35,19 | 3.333.800 | | 2002-02-05 | 00:00:00 | 34,50 | 34,82 | 34,07 | 34,37 | 4.224.000 | | 2002-02-06 | 00:00:00 | 34,20 | 34,65 | 33,61 | 34,01 | 4.748.800 | | 2002-02-07 | 00:00:00 | 33,32 | 34,89 | 33,18 | 34,65 | 4.221.000 | | 2002-02-08 | 00:00:00 | 33,67 | 34,59 | 33,60 | 34,17 | 4.674.800 | | 2002-02-11 | 00:00:00 | 35,20 | 35,20 | 34,32 | 34,40 | 4.110.300 | | 2002-02-12 | 00:00:00 | 35,15 | 35,30 | 34,32 | 34,48 | 4.506.400 | | 2002-02-13 | 00:00:00 | 34,50 | 35,14 | 33,82 | 35,00 | 3.992.000 | | 2002-02-14 | 00:00:00 | 35,70 | 36,00 | 35,20 | 35,36 | 5.096.700 | | 2002-02-15 | 00:00:00 | 35,00 | 35,64 | 34,91 | 35,25 | 3.258.000 | | 2002-02-18 | 00:00:00 | 34,66 | 35,04 | 34,60 | 34,75 | 2.201.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
