(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 | | 2007-09-11 | 00:00:00 | 12,64 | 12,76 | 12,47 | 12,53 | 4.252.500 | | 2007-09-12 | 00:00:00 | 12,53 | 12,54 | 12,30 | 12,43 | 3.334.500 | | 2007-09-13 | 00:00:00 | 12,29 | 12,35 | 11,89 | 12,06 | 8.290.500 | | 2007-09-14 | 00:00:00 | 12,01 | 12,09 | 11,88 | 12,03 | 4.183.600 | | 2007-09-17 | 00:00:00 | 12,03 | 12,03 | 11,65 | 11,66 | 6.529.900 | | 2007-09-18 | 00:00:00 | 11,58 | 11,89 | 11,58 | 11,84 | 5.352.200 | | 2007-09-19 | 00:00:00 | 12,04 | 12,07 | 11,79 | 11,96 | 6.442.900 | | 2007-09-20 | 00:00:00 | 11,86 | 11,93 | 11,78 | 11,81 | 4.609.800 | | 2007-09-21 | 00:00:00 | 11,75 | 11,85 | 11,65 | 11,67 | 6.070.600 | | 2007-09-24 | 00:00:00 | 11,75 | 11,80 | 11,58 | 11,75 | 4.296.800 | | 2007-09-25 | 00:00:00 | 11,79 | 11,79 | 11,64 | 11,74 | 3.993.300 | | 2007-09-26 | 00:00:00 | 11,82 | 11,88 | 11,70 | 11,80 | 4.593.800 | | 2007-09-27 | 00:00:00 | 11,80 | 11,85 | 11,65 | 11,70 | 4.972.600 | | 2007-09-28 | 00:00:00 | 11,72 | 11,89 | 11,68 | 11,79 | 4.938.700 | | 2007-10-01 | 00:00:00 | 11,75 | 11,86 | 11,69 | 11,81 | 2.409.400 | | 2007-10-02 | 00:00:00 | 11,99 | 12,03 | 11,64 | 11,74 | 7.302.700 | | 2007-10-03 | 00:00:00 | 11,75 | 11,77 | 11,40 | 11,61 | 5.010.500 | | 2007-10-04 | 00:00:00 | 11,50 | 11,55 | 11,41 | 11,48 | 7.109.600 | | 2007-10-05 | 00:00:00 | 11,45 | 11,57 | 11,37 | 11,56 | 5.433.900 | | 2007-10-08 | 00:00:00 | 11,51 | 11,59 | 11,41 | 11,49 | 2.431.600 | | 2007-10-09 | 00:00:00 | 11,56 | 11,81 | 11,49 | 11,72 | 5.484.600 | | 2007-10-10 | 00:00:00 | 11,75 | 11,86 | 11,71 | 11,78 | 4.840.800 | | 2007-10-11 | 00:00:00 | 11,80 | 12,03 | 11,75 | 11,88 | 6.083.700 | | 2007-10-12 | 00:00:00 | 11,72 | 11,86 | 11,57 | 11,82 | 4.633.800 | | 2007-10-15 | 00:00:00 | 11,83 | 11,86 | 11,61 | 11,65 | 2.472.100 | | 2007-10-16 | 00:00:00 | 11,64 | 11,65 | 11,47 | 11,64 | 4.723.300 | | 2007-10-17 | 00:00:00 | 11,75 | 11,87 | 11,69 | 11,73 | 5.573.200 | | 2007-10-18 | 00:00:00 | 11,74 | 11,83 | 11,48 | 11,48 | 6.516.500 | | 2007-10-19 | 00:00:00 | 11,44 | 11,61 | 11,34 | 11,35 | 4.706.300 | | 2007-10-22 | 00:00:00 | 11,45 | 11,31 | 11,10 | 11,15 | 6.209.700 | | 2007-10-23 | 00:00:00 | 11,25 | 11,43 | 11,24 | 11,32 | 6.445.300 | | 2007-10-24 | 00:00:00 | 12,14 | 12,19 | 11,86 | 11,95 | 20.677.400 | | 2007-10-25 | 00:00:00 | 12,08 | 12,15 | 11,97 | 12,04 | 11.155.300 | | 2007-10-26 | 00:00:00 | 12,10 | 12,14 | 11,93 | 11,94 | 5.783.800 | | 2007-10-29 | 00:00:00 | 12,02 | 12,05 | 11,92 | 11,95 | 4.396.500 | | 2007-10-30 | 00:00:00 | 11,94 | 11,96 | 11,74 | 11,81 | 4.654.500 | | 2007-10-31 | 00:00:00 | 11,80 | 11,83 | 11,73 | 11,81 | 4.568.700 | | 2007-11-01 | 00:00:00 | 11,76 | 11,78 | 11,52 | 11,63 | 4.873.100 | | 2007-11-02 | 00:00:00 | 11,62 | 11,74 | 11,56 | 11,66 | 6.707.100 | | 2007-11-05 | 00:00:00 | 11,61 | 11,86 | 11,61 | 11,83 | 5.517.000 | | 2007-11-06 | 00:00:00 | 11,90 | 11,94 | 11,65 | 11,70 | 5.162.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
