(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-03-19 | 00:00:00 | 14,35 | 14,37 | 14,15 | 14,27 | 4.998.400 | 2007-03-20 | 00:00:00 | 14,24 | 14,35 | 14,13 | 14,33 | 4.397.400 | 2007-03-21 | 00:00:00 | 14,21 | 14,38 | 14,19 | 14,24 | 4.241.500 | 2007-03-22 | 00:00:00 | 14,42 | 14,45 | 14,28 | 14,28 | 5.348.700 | 2007-03-23 | 00:00:00 | 14,28 | 14,46 | 14,26 | 14,41 | 3.132.800 | 2007-03-26 | 00:00:00 | 14,46 | 14,47 | 14,24 | 14,29 | 2.846.300 | 2007-03-27 | 00:00:00 | 14,44 | 14,64 | 14,44 | 14,57 | 5.316.100 | 2007-03-28 | 00:00:00 | 14,47 | 14,55 | 14,37 | 14,41 | 4.520.300 | 2007-03-29 | 00:00:00 | 14,50 | 14,59 | 14,41 | 14,41 | 3.709.600 | 2007-03-30 | 00:00:00 | 14,38 | 14,56 | 14,38 | 14,41 | 3.111.100 | 2007-04-02 | 00:00:00 | 14,38 | 14,51 | 14,34 | 14,44 | 4.410.400 | 2007-04-03 | 00:00:00 | 14,46 | 14,64 | 14,46 | 14,61 | 2.605.800 | 2007-04-04 | 00:00:00 | 14,70 | 14,86 | 14,62 | 14,86 | 5.777.400 | 2007-04-05 | 00:00:00 | 14,86 | 14,92 | 14,73 | 14,83 | 2.313.100 | 2007-04-10 | 00:00:00 | 14,89 | 14,92 | 14,76 | 14,81 | 3.044.200 | 2007-04-11 | 00:00:00 | 14,90 | 14,96 | 14,66 | 14,69 | 2.947.600 | 2007-04-12 | 00:00:00 | 14,65 | 15,19 | 14,64 | 15,15 | 7.912.600 | 2007-04-13 | 00:00:00 | 15,21 | 15,25 | 14,96 | 15,00 | 4.089.400 | 2007-04-16 | 00:00:00 | 15,17 | 15,32 | 15,09 | 15,32 | 4.394.000 | 2007-04-17 | 00:00:00 | 15,19 | 15,40 | 15,09 | 15,25 | 4.872.200 | 2007-04-18 | 00:00:00 | 15,29 | 15,34 | 15,09 | 15,13 | 5.729.600 | 2007-04-19 | 00:00:00 | 14,88 | 14,97 | 14,76 | 14,82 | 9.808.800 | 2007-04-20 | 00:00:00 | 14,98 | 15,02 | 14,90 | 14,99 | 5.728.200 | 2007-04-23 | 00:00:00 | 15,06 | 15,10 | 14,78 | 14,78 | 3.831.800 | 2007-04-24 | 00:00:00 | 14,97 | 15,22 | 14,89 | 15,10 | 6.553.500 | 2007-04-26 | 00:00:00 | 14,75 | 14,78 | 14,36 | 14,41 | 8.338.100 | 2007-04-27 | 00:00:00 | 14,50 | 14,52 | 14,28 | 14,39 | 5.534.000 | 2007-04-30 | 00:00:00 | 14,33 | 14,45 | 14,31 | 14,40 | 2.896.300 | 2007-05-02 | 00:00:00 | 14,43 | 14,48 | 14,28 | 14,32 | 4.210.800 | 2007-05-03 | 00:00:00 | 14,42 | 14,42 | 14,24 | 14,33 | 4.296.600 | 2007-05-04 | 00:00:00 | 14,40 | 14,67 | 14,32 | 14,63 | 5.577.900 | 2007-05-07 | 00:00:00 | 14,65 | 14,69 | 14,50 | 14,55 | 1.621.100 | 2007-05-08 | 00:00:00 | 14,59 | 14,62 | 14,41 | 14,47 | 4.843.600 | 2007-05-09 | 00:00:00 | 14,55 | 14,66 | 14,37 | 14,48 | 5.344.300 | 2007-05-10 | 00:00:00 | 14,65 | 14,67 | 14,46 | 14,49 | 6.540.400 | 2007-05-11 | 00:00:00 | 14,35 | 14,42 | 14,27 | 14,34 | 4.799.900 | 2007-05-14 | 00:00:00 | 14,40 | 14,62 | 14,26 | 14,51 | 5.128.600 | 2007-05-15 | 00:00:00 | 14,54 | 14,60 | 14,43 | 14,58 | 6.256.900 | 2007-05-16 | 00:00:00 | 14,51 | 14,55 | 14,29 | 14,31 | 4.277.800 | 2007-05-17 | 00:00:00 | 14,38 | 14,43 | 14,32 | 14,39 | 2.207.300 | 2007-05-18 | 00:00:00 | 14,41 | 14,91 | 14,41 | 14,91 | 9.186.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|