(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-09-25 | 00:00:00 | 12,98 | 13,07 | 12,84 | 12,99 | 4.833.100 | 2006-09-26 | 00:00:00 | 13,17 | 13,34 | 13,14 | 13,31 | 7.497.500 | 2006-09-27 | 00:00:00 | 13,40 | 13,45 | 13,19 | 13,34 | 4.877.600 | 2006-09-28 | 00:00:00 | 13,50 | 13,82 | 13,45 | 13,75 | 12.713.200 | 2006-09-29 | 00:00:00 | 13,85 | 13,91 | 13,59 | 13,67 | 5.414.700 | 2006-10-02 | 00:00:00 | 13,71 | 13,75 | 13,41 | 13,49 | 4.835.800 | 2006-10-03 | 00:00:00 | 13,35 | 13,44 | 13,22 | 13,43 | 5.288.400 | 2006-10-04 | 00:00:00 | 13,49 | 13,60 | 13,41 | 13,59 | 4.100.300 | 2006-10-05 | 00:00:00 | 13,69 | 13,75 | 13,51 | 13,51 | 3.850.900 | 2006-10-06 | 00:00:00 | 13,50 | 13,53 | 13,32 | 13,39 | 3.780.000 | 2006-10-09 | 00:00:00 | 13,37 | 13,48 | 13,27 | 13,47 | 3.479.200 | 2006-10-11 | 00:00:00 | 13,45 | 13,93 | 13,39 | 13,80 | 7.201.700 | 2006-10-12 | 00:00:00 | 13,94 | 14,13 | 13,88 | 13,94 | 8.261.800 | 2006-10-13 | 00:00:00 | 14,11 | 14,17 | 13,94 | 13,96 | 5.660.000 | 2006-10-16 | 00:00:00 | 14,00 | 14,08 | 13,87 | 14,02 | 4.630.800 | 2006-10-17 | 00:00:00 | 14,05 | 14,24 | 13,83 | 13,85 | 8.837.700 | 2006-10-18 | 00:00:00 | 13,87 | 14,09 | 13,72 | 13,77 | 5.368.600 | 2006-10-19 | 00:00:00 | 13,65 | 13,85 | 13,57 | 13,71 | 8.518.400 | 2006-10-20 | 00:00:00 | 13,89 | 13,91 | 13,53 | 13,61 | 5.426.900 | 2006-10-23 | 00:00:00 | 13,65 | 13,75 | 13,48 | 13,67 | 4.950.000 | 2006-10-24 | 00:00:00 | 13,68 | 13,68 | 13,28 | 13,30 | 9.713.600 | 2006-10-25 | 00:00:00 | 13,20 | 13,46 | 13,03 | 13,17 | 11.796.600 | 2006-10-26 | 00:00:00 | 13,27 | 13,40 | 13,20 | 13,22 | 5.799.900 | 2006-10-27 | 00:00:00 | 13,31 | 13,39 | 13,28 | 13,34 | 4.937.400 | 2006-10-30 | 00:00:00 | 13,14 | 13,33 | 13,12 | 13,28 | 3.395.300 | 2006-10-31 | 00:00:00 | 13,23 | 13,63 | 13,21 | 13,55 | 6.571.600 | 2006-11-01 | 00:00:00 | 13,50 | 13,59 | 13,40 | 13,44 | 3.658.800 | 2006-11-02 | 00:00:00 | 13,35 | 13,40 | 13,20 | 13,28 | 4.328.600 | 2006-11-03 | 00:00:00 | 13,33 | 13,43 | 13,24 | 13,32 | 3.780.700 | 2006-11-06 | 00:00:00 | 13,39 | 13,54 | 13,33 | 13,54 | 4.195.700 | 2006-11-07 | 00:00:00 | 13,58 | 13,87 | 13,55 | 13,86 | 7.720.400 | 2006-11-08 | 00:00:00 | 13,79 | 13,89 | 13,63 | 13,80 | 5.574.400 | 2006-11-09 | 00:00:00 | 13,86 | 13,93 | 13,72 | 13,87 | 5.433.200 | 2006-11-10 | 00:00:00 | 13,79 | 13,85 | 13,64 | 13,64 | 2.823.900 | 2006-11-13 | 00:00:00 | 13,68 | 13,81 | 13,60 | 13,79 | 3.684.500 | 2006-11-14 | 00:00:00 | 13,84 | 13,90 | 13,73 | 13,80 | 4.786.200 | 2006-11-15 | 00:00:00 | 14,04 | 14,24 | 13,98 | 14,24 | 7.688.700 | 2006-11-16 | 00:00:00 | 14,22 | 14,39 | 14,13 | 14,31 | 6.777.200 | 2006-11-17 | 00:00:00 | 14,38 | 14,42 | 14,09 | 14,11 | 5.800.800 | 2006-11-20 | 00:00:00 | 14,08 | 14,32 | 13,97 | 14,31 | 4.429.600 | 2006-11-21 | 00:00:00 | 14,26 | 14,38 | 14,16 | 14,22 | 3.623.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|