(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 | | 2007-07-16 | 00:00:00 | 14,47 | 14,57 | 14,33 | 14,37 | 2.322.700 | | 2007-07-17 | 00:00:00 | 14,25 | 14,37 | 14,18 | 14,29 | 3.095.000 | | 2007-07-18 | 00:00:00 | 14,14 | 14,19 | 13,99 | 14,04 | 5.967.800 | | 2007-07-19 | 00:00:00 | 14,08 | 14,42 | 14,06 | 14,34 | 4.906.400 | | 2007-07-20 | 00:00:00 | 14,37 | 14,38 | 14,06 | 14,06 | 5.704.700 | | 2007-07-23 | 00:00:00 | 14,01 | 14,18 | 14,00 | 14,08 | 3.929.300 | | 2007-07-24 | 00:00:00 | 14,00 | 14,06 | 13,70 | 13,71 | 5.627.200 | | 2007-07-25 | 00:00:00 | 13,35 | 13,36 | 12,81 | 12,83 | 15.291.900 | | 2007-07-26 | 00:00:00 | 12,79 | 12,89 | 12,32 | 12,48 | 12.727.400 | | 2007-07-27 | 00:00:00 | 12,46 | 12,75 | 12,39 | 12,66 | 10.017.400 | | 2007-07-30 | 00:00:00 | 12,60 | 12,72 | 12,48 | 12,62 | 7.718.300 | | 2007-07-31 | 00:00:00 | 12,79 | 12,79 | 12,49 | 12,72 | 8.940.900 | | 2007-08-01 | 00:00:00 | 12,47 | 12,75 | 12,47 | 12,64 | 8.574.400 | | 2007-08-02 | 00:00:00 | 12,71 | 12,82 | 12,53 | 12,58 | 6.496.500 | | 2007-08-03 | 00:00:00 | 12,60 | 12,61 | 12,30 | 12,38 | 5.121.600 | | 2007-08-06 | 00:00:00 | 12,25 | 12,48 | 12,14 | 12,34 | 6.040.400 | | 2007-08-07 | 00:00:00 | 12,49 | 12,49 | 12,19 | 12,29 | 4.552.600 | | 2007-08-08 | 00:00:00 | 12,56 | 13,01 | 12,44 | 12,99 | 14.511.900 | | 2007-08-09 | 00:00:00 | 12,95 | 13,15 | 12,80 | 13,11 | 8.415.900 | | 2007-08-10 | 00:00:00 | 12,84 | 12,93 | 12,53 | 12,56 | 8.834.300 | | 2007-08-13 | 00:00:00 | 12,74 | 12,74 | 12,48 | 12,58 | 6.089.500 | | 2007-08-15 | 00:00:00 | 12,36 | 12,41 | 12,21 | 12,33 | 4.275.500 | | 2007-08-16 | 00:00:00 | 12,15 | 12,38 | 11,96 | 12,01 | 9.454.300 | | 2007-08-17 | 00:00:00 | 12,06 | 12,37 | 11,85 | 12,19 | 7.425.900 | | 2007-08-20 | 00:00:00 | 12,26 | 12,32 | 12,11 | 12,31 | 3.300.300 | | 2007-08-21 | 00:00:00 | 12,29 | 12,43 | 12,18 | 12,39 | 3.987.800 | | 2007-08-22 | 00:00:00 | 12,41 | 12,48 | 12,36 | 12,44 | 3.384.200 | | 2007-08-23 | 00:00:00 | 12,52 | 12,67 | 12,35 | 12,36 | 3.200.200 | | 2007-08-24 | 00:00:00 | 12,30 | 12,48 | 12,30 | 12,43 | 1.797.400 | | 2007-08-27 | 00:00:00 | 12,50 | 12,52 | 12,34 | 12,40 | 1.702.900 | | 2007-08-28 | 00:00:00 | 12,33 | 12,38 | 12,08 | 12,15 | 2.842.000 | | 2007-08-29 | 00:00:00 | 12,04 | 12,30 | 12,04 | 12,25 | 2.938.700 | | 2007-08-30 | 00:00:00 | 12,35 | 12,65 | 12,35 | 12,65 | 5.924.600 | | 2007-08-31 | 00:00:00 | 12,75 | 12,89 | 12,65 | 12,78 | 5.483.900 | | 2007-09-03 | 00:00:00 | 12,90 | 12,91 | 12,73 | 12,81 | 2.029.900 | | 2007-09-04 | 00:00:00 | 12,71 | 13,02 | 12,68 | 13,02 | 5.186.000 | | 2007-09-05 | 00:00:00 | 12,92 | 13,04 | 12,76 | 12,79 | 4.083.400 | | 2007-09-06 | 00:00:00 | 12,91 | 12,99 | 12,78 | 12,96 | 3.717.800 | | 2007-09-07 | 00:00:00 | 12,92 | 13,10 | 12,58 | 12,59 | 6.381.900 | | 2007-09-10 | 00:00:00 | 12,57 | 12,82 | 12,47 | 12,53 | 6.044.800 | | 2007-09-11 | 00:00:00 | 12,64 | 12,76 | 12,47 | 12,53 | 4.252.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
