(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-05 | 00:00:00 | 12,83 | 12,86 | 12,66 | 12,66 | 3.468.700 | | 2006-06-06 | 00:00:00 | 12,49 | 12,56 | 12,22 | 12,26 | 5.881.300 | | 2006-06-07 | 00:00:00 | 12,31 | 12,46 | 12,12 | 12,39 | 7.427.500 | | 2006-06-08 | 00:00:00 | 12,12 | 12,20 | 11,99 | 12,01 | 8.224.800 | | 2006-06-09 | 00:00:00 | 12,27 | 12,40 | 12,20 | 12,25 | 8.800.700 | | 2006-06-12 | 00:00:00 | 12,20 | 12,32 | 12,05 | 12,07 | 7.543.900 | | 2006-06-13 | 00:00:00 | 11,94 | 12,06 | 11,82 | 11,92 | 7.583.800 | | 2006-06-14 | 00:00:00 | 11,95 | 12,12 | 11,85 | 12,08 | 6.216.800 | | 2006-06-15 | 00:00:00 | 12,08 | 12,08 | 12,08 | 12,08 | 0 | | 2006-06-16 | 00:00:00 | 12,08 | 12,08 | 12,08 | 12,08 | 0 | | 2006-06-19 | 00:00:00 | 12,43 | 12,68 | 12,33 | 12,49 | 7.758.600 | | 2006-06-20 | 00:00:00 | 12,42 | 12,57 | 12,36 | 12,54 | 4.100.200 | | 2006-06-21 | 00:00:00 | 12,55 | 12,66 | 12,43 | 12,62 | 4.933.800 | | 2006-06-22 | 00:00:00 | 12,72 | 12,77 | 12,47 | 12,59 | 2.792.100 | | 2006-06-23 | 00:00:00 | 12,56 | 12,63 | 12,48 | 12,58 | 2.480.200 | | 2006-06-26 | 00:00:00 | 12,60 | 12,66 | 12,45 | 12,48 | 2.443.700 | | 2006-06-27 | 00:00:00 | 12,55 | 12,58 | 12,21 | 12,23 | 3.419.300 | | 2006-06-28 | 00:00:00 | 12,13 | 12,44 | 12,02 | 12,30 | 6.609.400 | | 2006-06-29 | 00:00:00 | 12,48 | 12,52 | 12,35 | 12,48 | 3.539.600 | | 2006-06-30 | 00:00:00 | 12,63 | 12,68 | 12,51 | 12,59 | 3.470.000 | | 2006-07-03 | 00:00:00 | 12,61 | 12,70 | 12,49 | 12,70 | 2.190.300 | | 2006-07-04 | 00:00:00 | 12,73 | 12,82 | 12,62 | 12,81 | 1.283.500 | | 2006-07-05 | 00:00:00 | 12,76 | 12,79 | 12,50 | 12,55 | 3.364.000 | | 2006-07-06 | 00:00:00 | 12,55 | 12,70 | 12,52 | 12,69 | 3.995.700 | | 2006-07-07 | 00:00:00 | 12,60 | 12,60 | 12,20 | 12,25 | 5.290.200 | | 2006-07-10 | 00:00:00 | 12,25 | 12,32 | 12,11 | 12,20 | 4.041.000 | | 2006-07-11 | 00:00:00 | 12,13 | 12,13 | 11,86 | 11,91 | 5.717.300 | | 2006-07-12 | 00:00:00 | 12,02 | 12,11 | 11,85 | 11,89 | 2.871.900 | | 2006-07-13 | 00:00:00 | 11,74 | 11,78 | 11,62 | 11,76 | 6.434.400 | | 2006-07-14 | 00:00:00 | 11,64 | 11,85 | 11,56 | 11,65 | 4.095.200 | | 2006-07-17 | 00:00:00 | 11,73 | 11,77 | 11,50 | 11,68 | 5.943.900 | | 2006-07-18 | 00:00:00 | 11,63 | 11,86 | 11,63 | 11,77 | 6.354.800 | | 2006-07-19 | 00:00:00 | 11,86 | 12,37 | 11,85 | 12,35 | 9.092.200 | | 2006-07-20 | 00:00:00 | 12,51 | 12,54 | 12,20 | 12,23 | 6.630.700 | | 2006-07-21 | 00:00:00 | 12,06 | 12,11 | 11,75 | 11,77 | 8.042.500 | | 2006-07-24 | 00:00:00 | 11,78 | 12,13 | 11,78 | 12,04 | 4.878.100 | | 2006-07-25 | 00:00:00 | 12,23 | 12,59 | 11,95 | 12,00 | 6.519.200 | | 2006-07-26 | 00:00:00 | 11,94 | 11,98 | 11,56 | 11,63 | 11.607.200 | | 2006-07-27 | 00:00:00 | 11,70 | 11,73 | 11,53 | 11,59 | 7.498.600 | | 2006-07-28 | 00:00:00 | 11,53 | 11,62 | 11,34 | 11,55 | 6.702.700 | | 2006-07-31 | 00:00:00 | 11,60 | 11,69 | 11,47 | 11,67 | 3.938.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
