(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 | | 2006-02-13 | 00:00:00 | 14,90 | 14,92 | 14,77 | 14,92 | 6.207.800 | | 2006-02-14 | 00:00:00 | 14,89 | 14,94 | 14,74 | 14,90 | 3.703.000 | | 2006-02-15 | 00:00:00 | 14,75 | 14,80 | 14,62 | 14,66 | 7.775.000 | | 2006-02-16 | 00:00:00 | 14,80 | 14,95 | 14,75 | 14,95 | 6.585.700 | | 2006-02-17 | 00:00:00 | 14,98 | 15,02 | 14,78 | 14,84 | 4.499.300 | | 2006-02-20 | 00:00:00 | 14,76 | 14,80 | 14,67 | 14,71 | 1.890.900 | | 2006-02-21 | 00:00:00 | 14,70 | 14,86 | 14,44 | 14,46 | 5.682.700 | | 2006-02-22 | 00:00:00 | 14,42 | 14,44 | 14,25 | 14,40 | 9.714.600 | | 2006-02-23 | 00:00:00 | 14,48 | 14,51 | 14,22 | 14,29 | 5.006.000 | | 2006-02-24 | 00:00:00 | 14,26 | 14,49 | 14,22 | 14,40 | 5.545.100 | | 2006-02-27 | 00:00:00 | 14,45 | 14,59 | 14,44 | 14,50 | 3.847.400 | | 2006-02-28 | 00:00:00 | 14,43 | 14,48 | 14,23 | 14,25 | 5.738.700 | | 2006-03-01 | 00:00:00 | 14,21 | 14,72 | 14,11 | 14,67 | 7.909.600 | | 2006-03-02 | 00:00:00 | 14,90 | 15,03 | 14,70 | 14,79 | 10.345.400 | | 2006-03-03 | 00:00:00 | 14,73 | 14,88 | 14,37 | 14,63 | 9.192.900 | | 2006-03-06 | 00:00:00 | 14,73 | 14,79 | 14,46 | 14,55 | 3.716.300 | | 2006-03-07 | 00:00:00 | 14,35 | 14,40 | 14,24 | 14,30 | 5.972.100 | | 2006-03-08 | 00:00:00 | 14,29 | 14,29 | 13,98 | 14,13 | 6.156.900 | | 2006-03-09 | 00:00:00 | 14,21 | 14,29 | 14,12 | 14,17 | 5.333.100 | | 2006-03-10 | 00:00:00 | 14,12 | 14,31 | 13,99 | 14,26 | 5.322.700 | | 2006-03-13 | 00:00:00 | 14,27 | 14,30 | 14,05 | 14,11 | 4.981.800 | | 2006-03-14 | 00:00:00 | 14,01 | 14,40 | 14,00 | 14,35 | 4.561.900 | | 2006-03-15 | 00:00:00 | 14,52 | 14,65 | 14,46 | 14,52 | 8.025.700 | | 2006-03-16 | 00:00:00 | 14,54 | 14,56 | 14,38 | 14,46 | 3.034.600 | | 2006-03-17 | 00:00:00 | 14,59 | 14,77 | 14,49 | 14,60 | 11.536.600 | | 2006-03-20 | 00:00:00 | 14,75 | 14,80 | 14,54 | 14,60 | 5.479.100 | | 2006-03-21 | 00:00:00 | 14,56 | 14,85 | 14,40 | 14,85 | 7.125.100 | | 2006-03-22 | 00:00:00 | 14,59 | 14,85 | 14,59 | 14,72 | 6.335.600 | | 2006-03-23 | 00:00:00 | 14,80 | 15,22 | 14,63 | 15,22 | 12.034.400 | | 2006-03-24 | 00:00:00 | 15,11 | 15,36 | 15,04 | 15,16 | 6.370.300 | | 2006-03-27 | 00:00:00 | 15,18 | 15,42 | 15,02 | 15,06 | 6.083.200 | | 2006-03-28 | 00:00:00 | 15,07 | 15,13 | 14,74 | 14,78 | 4.341.200 | | 2006-03-29 | 00:00:00 | 14,76 | 14,91 | 14,63 | 14,80 | 3.665.100 | | 2006-03-30 | 00:00:00 | 14,90 | 15,28 | 14,79 | 15,23 | 13.518.000 | | 2006-03-31 | 00:00:00 | 15,21 | 15,49 | 15,12 | 15,26 | 8.832.000 | | 2006-04-03 | 00:00:00 | 15,36 | 15,45 | 15,24 | 15,42 | 3.772.800 | | 2006-04-04 | 00:00:00 | 15,36 | 15,44 | 15,27 | 15,43 | 6.655.800 | | 2006-04-05 | 00:00:00 | 15,22 | 15,40 | 15,16 | 15,23 | 5.299.700 | | 2006-04-06 | 00:00:00 | 15,33 | 15,55 | 15,30 | 15,55 | 6.683.200 | | 2006-04-07 | 00:00:00 | 15,57 | 15,67 | 15,31 | 15,37 | 4.261.900 | | 2006-04-10 | 00:00:00 | 15,45 | 15,55 | 15,35 | 15,47 | 3.970.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
