(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-31 | 00:00:00 | 11,60 | 11,69 | 11,47 | 11,67 | 3.938.200 | | 2006-08-01 | 00:00:00 | 11,69 | 11,70 | 11,45 | 11,48 | 4.456.300 | | 2006-08-02 | 00:00:00 | 11,51 | 11,62 | 11,44 | 11,62 | 3.823.600 | | 2006-08-03 | 00:00:00 | 11,61 | 11,62 | 11,38 | 11,53 | 2.976.500 | | 2006-08-04 | 00:00:00 | 11,69 | 11,84 | 11,55 | 11,83 | 5.849.100 | | 2006-08-07 | 00:00:00 | 11,69 | 11,73 | 11,60 | 11,66 | 2.339.900 | | 2006-08-08 | 00:00:00 | 11,71 | 11,75 | 11,58 | 11,65 | 1.844.700 | | 2006-08-09 | 00:00:00 | 11,64 | 11,89 | 11,62 | 11,87 | 3.253.500 | | 2006-08-10 | 00:00:00 | 11,74 | 11,82 | 11,62 | 11,80 | 2.586.200 | | 2006-08-11 | 00:00:00 | 11,83 | 11,85 | 11,59 | 11,65 | 2.488.900 | | 2006-08-14 | 00:00:00 | 11,69 | 11,84 | 11,69 | 11,81 | 1.838.000 | | 2006-08-15 | 00:00:00 | 11,76 | 12,48 | 11,76 | 12,29 | 7.448.900 | | 2006-08-16 | 00:00:00 | 12,20 | 12,47 | 12,17 | 12,47 | 9.082.800 | | 2006-08-17 | 00:00:00 | 12,52 | 12,84 | 12,52 | 12,79 | 7.009.200 | | 2006-08-18 | 00:00:00 | 12,82 | 12,88 | 12,66 | 12,78 | 5.626.400 | | 2006-08-21 | 00:00:00 | 12,74 | 12,77 | 12,53 | 12,59 | 4.162.900 | | 2006-08-22 | 00:00:00 | 12,64 | 12,69 | 12,48 | 12,63 | 4.428.100 | | 2006-08-23 | 00:00:00 | 12,55 | 12,59 | 12,40 | 12,44 | 4.006.800 | | 2006-08-24 | 00:00:00 | 12,38 | 12,57 | 12,33 | 12,48 | 3.583.000 | | 2006-08-25 | 00:00:00 | 12,44 | 12,59 | 12,38 | 12,52 | 1.863.200 | | 2006-08-28 | 00:00:00 | 12,51 | 12,76 | 12,40 | 12,70 | 2.659.900 | | 2006-08-29 | 00:00:00 | 12,75 | 13,04 | 12,70 | 12,96 | 5.089.100 | | 2006-08-30 | 00:00:00 | 13,07 | 13,20 | 12,92 | 13,14 | 6.999.700 | | 2006-08-31 | 00:00:00 | 13,10 | 13,10 | 12,84 | 12,85 | 6.138.700 | | 2006-09-01 | 00:00:00 | 12,82 | 12,90 | 12,70 | 12,76 | 3.636.400 | | 2006-09-04 | 00:00:00 | 12,87 | 12,88 | 12,74 | 12,80 | 2.589.200 | | 2006-09-05 | 00:00:00 | 12,84 | 12,85 | 12,53 | 12,68 | 4.882.300 | | 2006-09-06 | 00:00:00 | 12,74 | 12,76 | 12,52 | 12,58 | 3.337.900 | | 2006-09-07 | 00:00:00 | 12,52 | 12,56 | 12,35 | 12,40 | 5.155.100 | | 2006-09-08 | 00:00:00 | 12,47 | 12,56 | 12,36 | 12,52 | 2.555.400 | | 2006-09-11 | 00:00:00 | 12,48 | 12,77 | 12,43 | 12,75 | 7.887.300 | | 2006-09-12 | 00:00:00 | 12,83 | 13,31 | 12,77 | 13,31 | 13.459.400 | | 2006-09-13 | 00:00:00 | 13,40 | 13,41 | 13,18 | 13,28 | 5.249.300 | | 2006-09-14 | 00:00:00 | 13,28 | 13,31 | 12,97 | 13,05 | 7.391.100 | | 2006-09-15 | 00:00:00 | 12,88 | 13,32 | 12,87 | 13,30 | 11.195.800 | | 2006-09-18 | 00:00:00 | 13,33 | 13,33 | 13,04 | 13,18 | 3.957.600 | | 2006-09-19 | 00:00:00 | 13,20 | 13,27 | 13,02 | 13,11 | 4.164.500 | | 2006-09-20 | 00:00:00 | 13,14 | 13,42 | 13,13 | 13,37 | 5.741.000 | | 2006-09-21 | 00:00:00 | 13,37 | 13,48 | 13,20 | 13,35 | 5.553.400 | | 2006-09-22 | 00:00:00 | 13,19 | 13,27 | 12,91 | 12,94 | 6.161.700 | | 2006-09-25 | 00:00:00 | 12,98 | 13,07 | 12,84 | 12,99 | 4.833.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
