(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 | | 2006-04-10 | 00:00:00 | 15,45 | 15,55 | 15,35 | 15,47 | 3.970.900 | | 2006-04-11 | 00:00:00 | 15,34 | 15,45 | 14,96 | 14,96 | 10.785.100 | | 2006-04-12 | 00:00:00 | 15,00 | 15,22 | 14,81 | 15,14 | 4.634.800 | | 2006-04-13 | 00:00:00 | 15,15 | 15,35 | 14,97 | 15,10 | 3.828.900 | | 2006-04-14 | 00:00:00 | 15,10 | 15,10 | 15,10 | 15,10 | 0 | | 2006-04-17 | 00:00:00 | 15,10 | 15,10 | 15,10 | 15,10 | 0 | | 2006-04-18 | 00:00:00 | 15,01 | 15,04 | 14,83 | 14,90 | 4.410.500 | | 2006-04-19 | 00:00:00 | 15,22 | 15,29 | 15,10 | 15,20 | 6.149.800 | | 2006-04-20 | 00:00:00 | 15,23 | 15,63 | 15,09 | 15,60 | 9.521.600 | | 2006-04-21 | 00:00:00 | 15,56 | 15,68 | 15,46 | 15,56 | 4.563.800 | | 2006-04-24 | 00:00:00 | 15,34 | 15,58 | 15,34 | 15,55 | 4.195.300 | | 2006-04-25 | 00:00:00 | 15,64 | 15,78 | 15,63 | 15,73 | 5.197.900 | | 2006-04-26 | 00:00:00 | 15,92 | 15,97 | 15,10 | 15,12 | 15.424.800 | | 2006-04-27 | 00:00:00 | 15,15 | 15,21 | 14,77 | 14,93 | 10.270.000 | | 2006-04-28 | 00:00:00 | 14,93 | 14,93 | 14,51 | 14,57 | 7.766.900 | | 2006-05-01 | 00:00:00 | 14,57 | 14,57 | 14,57 | 14,57 | 0 | | 2006-05-02 | 00:00:00 | 14,57 | 14,92 | 14,47 | 14,72 | 4.707.400 | | 2006-05-03 | 00:00:00 | 14,72 | 14,85 | 14,48 | 14,48 | 5.849.500 | | 2006-05-04 | 00:00:00 | 14,61 | 14,69 | 14,49 | 14,58 | 3.266.800 | | 2006-05-05 | 00:00:00 | 14,57 | 14,60 | 14,41 | 14,45 | 5.600.000 | | 2006-05-08 | 00:00:00 | 14,50 | 14,59 | 14,42 | 14,51 | 3.339.700 | | 2006-05-09 | 00:00:00 | 14,55 | 14,59 | 14,20 | 14,25 | 5.905.600 | | 2006-05-10 | 00:00:00 | 14,20 | 14,24 | 14,00 | 14,00 | 8.868.300 | | 2006-05-11 | 00:00:00 | 14,01 | 14,27 | 13,80 | 13,80 | 8.273.900 | | 2006-05-12 | 00:00:00 | 13,70 | 13,79 | 13,42 | 13,50 | 10.002.100 | | 2006-05-15 | 00:00:00 | 13,43 | 13,69 | 13,28 | 13,53 | 8.505.100 | | 2006-05-16 | 00:00:00 | 13,57 | 13,67 | 13,33 | 13,35 | 5.977.600 | | 2006-05-17 | 00:00:00 | 13,41 | 13,49 | 12,84 | 12,84 | 9.761.200 | | 2006-05-18 | 00:00:00 | 12,89 | 13,13 | 12,65 | 12,80 | 9.884.600 | | 2006-05-19 | 00:00:00 | 12,85 | 13,02 | 12,68 | 12,75 | 8.720.800 | | 2006-05-22 | 00:00:00 | 12,77 | 12,91 | 12,49 | 12,52 | 7.308.100 | | 2006-05-23 | 00:00:00 | 12,68 | 12,98 | 12,65 | 12,86 | 9.124.300 | | 2006-05-24 | 00:00:00 | 12,75 | 12,90 | 12,60 | 12,80 | 6.446.900 | | 2006-05-25 | 00:00:00 | 12,84 | 12,92 | 12,66 | 12,84 | 2.554.600 | | 2006-05-26 | 00:00:00 | 12,95 | 13,02 | 12,84 | 12,90 | 4.077.100 | | 2006-05-29 | 00:00:00 | 12,95 | 12,99 | 12,87 | 12,94 | 1.234.900 | | 2006-05-30 | 00:00:00 | 12,95 | 12,95 | 12,52 | 12,55 | 5.490.700 | | 2006-05-31 | 00:00:00 | 12,49 | 12,76 | 12,36 | 12,72 | 6.088.900 | | 2006-06-01 | 00:00:00 | 12,75 | 12,84 | 12,65 | 12,82 | 4.121.300 | | 2006-06-02 | 00:00:00 | 13,05 | 13,11 | 12,75 | 12,79 | 9.448.800 | | 2006-06-05 | 00:00:00 | 12,83 | 12,86 | 12,66 | 12,66 | 3.468.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
