(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 | | 2007-01-19 | 00:00:00 | 14,39 | 14,45 | 14,25 | 14,40 | 6.599.100 | | 2007-01-22 | 00:00:00 | 14,43 | 14,47 | 14,07 | 14,10 | 5.507.800 | | 2007-01-23 | 00:00:00 | 14,11 | 14,20 | 13,96 | 14,08 | 6.432.100 | | 2007-01-24 | 00:00:00 | 13,69 | 14,14 | 13,57 | 14,03 | 12.612.500 | | 2007-01-25 | 00:00:00 | 14,05 | 14,45 | 14,01 | 14,38 | 7.734.000 | | 2007-01-26 | 00:00:00 | 14,50 | 14,53 | 14,32 | 14,46 | 8.961.600 | | 2007-01-29 | 00:00:00 | 14,45 | 14,52 | 14,40 | 14,45 | 4.294.000 | | 2007-01-30 | 00:00:00 | 14,41 | 14,48 | 14,31 | 14,39 | 3.319.900 | | 2007-01-31 | 00:00:00 | 14,30 | 14,37 | 14,23 | 14,27 | 3.589.600 | | 2007-02-01 | 00:00:00 | 14,38 | 14,43 | 14,25 | 14,25 | 3.472.100 | | 2007-02-02 | 00:00:00 | 14,34 | 14,35 | 14,15 | 14,19 | 4.230.900 | | 2007-02-05 | 00:00:00 | 14,13 | 14,52 | 14,13 | 14,46 | 6.158.100 | | 2007-02-06 | 00:00:00 | 14,42 | 14,58 | 14,35 | 14,41 | 4.584.900 | | 2007-02-07 | 00:00:00 | 14,47 | 14,77 | 14,44 | 14,73 | 5.626.200 | | 2007-02-08 | 00:00:00 | 14,69 | 14,74 | 14,54 | 14,58 | 4.315.200 | | 2007-02-09 | 00:00:00 | 14,73 | 14,91 | 14,67 | 14,73 | 6.128.000 | | 2007-02-12 | 00:00:00 | 14,60 | 14,66 | 14,51 | 14,53 | 4.006.200 | | 2007-02-13 | 00:00:00 | 14,63 | 14,65 | 14,38 | 14,44 | 4.193.100 | | 2007-02-14 | 00:00:00 | 14,52 | 14,59 | 14,44 | 14,57 | 3.554.700 | | 2007-02-15 | 00:00:00 | 14,58 | 14,62 | 14,43 | 14,54 | 4.443.600 | | 2007-02-16 | 00:00:00 | 14,55 | 14,71 | 14,47 | 14,63 | 5.378.100 | | 2007-02-20 | 00:00:00 | 14,83 | 14,86 | 14,57 | 14,73 | 4.363.700 | | 2007-02-21 | 00:00:00 | 14,73 | 14,76 | 14,51 | 14,52 | 4.062.600 | | 2007-02-22 | 00:00:00 | 14,54 | 14,78 | 14,54 | 14,72 | 4.359.900 | | 2007-02-23 | 00:00:00 | 14,98 | 15,16 | 14,94 | 15,16 | 9.269.200 | | 2007-02-26 | 00:00:00 | 15,20 | 15,31 | 15,14 | 15,20 | 5.108.100 | | 2007-02-27 | 00:00:00 | 15,09 | 15,14 | 14,60 | 14,62 | 8.080.000 | | 2007-02-28 | 00:00:00 | 14,38 | 14,77 | 14,31 | 14,67 | 8.641.100 | | 2007-03-01 | 00:00:00 | 14,61 | 14,75 | 14,12 | 14,40 | 10.720.900 | | 2007-03-02 | 00:00:00 | 14,40 | 14,48 | 14,22 | 14,32 | 5.884.300 | | 2007-03-05 | 00:00:00 | 14,03 | 14,33 | 14,02 | 14,23 | 8.645.200 | | 2007-03-06 | 00:00:00 | 14,39 | 14,42 | 14,18 | 14,24 | 5.466.100 | | 2007-03-07 | 00:00:00 | 14,26 | 14,32 | 14,12 | 14,19 | 4.328.300 | | 2007-03-08 | 00:00:00 | 14,21 | 14,53 | 14,20 | 14,50 | 5.877.200 | | 2007-03-09 | 00:00:00 | 14,56 | 14,73 | 14,43 | 14,55 | 5.119.100 | | 2007-03-12 | 00:00:00 | 14,65 | 14,68 | 14,46 | 14,51 | 4.133.600 | | 2007-03-13 | 00:00:00 | 14,52 | 14,69 | 14,43 | 14,51 | 6.112.300 | | 2007-03-14 | 00:00:00 | 14,28 | 14,42 | 14,22 | 14,22 | 6.149.600 | | 2007-03-15 | 00:00:00 | 14,46 | 14,46 | 14,22 | 14,30 | 3.885.200 | | 2007-03-16 | 00:00:00 | 14,28 | 14,34 | 14,17 | 14,27 | 4.927.200 | | 2007-03-19 | 00:00:00 | 14,35 | 14,37 | 14,15 | 14,27 | 4.998.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
