(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-18 | 00:00:00 | 14,41 | 14,91 | 14,41 | 14,91 | 9.186.900 | | 2007-05-21 | 00:00:00 | 14,75 | 14,91 | 14,72 | 14,85 | 6.163.600 | | 2007-05-22 | 00:00:00 | 14,85 | 15,61 | 14,78 | 14,99 | 23.123.500 | | 2007-05-23 | 00:00:00 | 14,96 | 15,04 | 14,77 | 14,78 | 9.006.200 | | 2007-05-24 | 00:00:00 | 14,65 | 14,75 | 14,48 | 14,51 | 7.342.200 | | 2007-05-25 | 00:00:00 | 14,48 | 14,54 | 14,41 | 14,48 | 7.024.500 | | 2007-05-28 | 00:00:00 | 14,42 | 14,52 | 14,42 | 14,47 | 584.800 | | 2007-05-29 | 00:00:00 | 14,55 | 14,58 | 14,47 | 14,50 | 4.256.700 | | 2007-05-30 | 00:00:00 | 14,39 | 14,40 | 14,27 | 14,35 | 5.776.000 | | 2007-05-31 | 00:00:00 | 14,52 | 14,53 | 14,32 | 14,35 | 5.474.700 | | 2007-06-04 | 00:00:00 | 14,46 | 14,46 | 14,25 | 14,35 | 3.286.500 | | 2007-06-05 | 00:00:00 | 14,32 | 14,36 | 14,15 | 14,20 | 5.078.900 | | 2007-06-06 | 00:00:00 | 14,18 | 14,26 | 13,91 | 13,97 | 5.075.000 | | 2007-06-07 | 00:00:00 | 14,09 | 14,09 | 13,82 | 13,95 | 8.277.200 | | 2007-06-08 | 00:00:00 | 13,89 | 14,19 | 13,85 | 14,10 | 5.816.900 | | 2007-06-11 | 00:00:00 | 14,24 | 14,35 | 14,16 | 14,23 | 4.738.900 | | 2007-06-12 | 00:00:00 | 14,10 | 14,18 | 14,00 | 14,03 | 3.848.500 | | 2007-06-13 | 00:00:00 | 14,05 | 14,16 | 14,00 | 14,12 | 6.108.700 | | 2007-06-14 | 00:00:00 | 14,23 | 14,25 | 14,11 | 14,19 | 4.718.900 | | 2007-06-15 | 00:00:00 | 14,28 | 14,50 | 14,22 | 14,40 | 8.010.500 | | 2007-06-18 | 00:00:00 | 14,49 | 14,61 | 14,42 | 14,55 | 4.236.900 | | 2007-06-19 | 00:00:00 | 14,48 | 14,50 | 14,33 | 14,35 | 4.441.000 | | 2007-06-20 | 00:00:00 | 14,32 | 14,52 | 14,29 | 14,40 | 4.520.500 | | 2007-06-21 | 00:00:00 | 14,30 | 14,47 | 14,23 | 14,37 | 3.935.100 | | 2007-06-22 | 00:00:00 | 14,40 | 14,54 | 14,32 | 14,34 | 4.175.400 | | 2007-06-25 | 00:00:00 | 14,28 | 14,33 | 14,18 | 14,31 | 2.950.600 | | 2007-06-26 | 00:00:00 | 14,30 | 14,36 | 14,17 | 14,22 | 4.273.500 | | 2007-06-27 | 00:00:00 | 14,18 | 14,34 | 14,14 | 14,26 | 2.637.600 | | 2007-06-28 | 00:00:00 | 14,33 | 14,39 | 14,19 | 14,31 | 3.467.600 | | 2007-06-29 | 00:00:00 | 14,30 | 14,35 | 14,21 | 14,35 | 2.488.200 | | 2007-07-02 | 00:00:00 | 14,19 | 14,34 | 14,18 | 14,32 | 2.407.500 | | 2007-07-03 | 00:00:00 | 14,35 | 14,55 | 14,33 | 14,52 | 4.160.600 | | 2007-07-04 | 00:00:00 | 14,50 | 14,57 | 14,43 | 14,49 | 2.398.400 | | 2007-07-05 | 00:00:00 | 14,46 | 14,51 | 14,31 | 14,36 | 3.984.200 | | 2007-07-06 | 00:00:00 | 14,40 | 14,45 | 14,32 | 14,43 | 3.011.000 | | 2007-07-09 | 00:00:00 | 14,55 | 14,55 | 14,45 | 14,50 | 3.528.800 | | 2007-07-10 | 00:00:00 | 14,55 | 14,57 | 14,30 | 14,35 | 3.473.100 | | 2007-07-11 | 00:00:00 | 14,18 | 14,43 | 14,18 | 14,34 | 4.938.600 | | 2007-07-12 | 00:00:00 | 14,36 | 14,48 | 14,27 | 14,46 | 3.591.000 | | 2007-07-13 | 00:00:00 | 14,63 | 14,64 | 14,45 | 14,48 | 2.696.600 | | 2007-07-16 | 00:00:00 | 14,47 | 14,57 | 14,33 | 14,37 | 2.322.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
