(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-06 | 00:00:00 | 11,90 | 11,94 | 11,65 | 11,70 | 5.162.600 | | 2007-11-07 | 00:00:00 | 11,73 | 11,80 | 11,48 | 11,61 | 5.767.400 | | 2007-11-08 | 00:00:00 | 11,49 | 11,71 | 11,46 | 11,60 | 5.690.400 | | 2007-11-09 | 00:00:00 | 11,51 | 11,64 | 11,23 | 11,33 | 7.102.300 | | 2007-11-12 | 00:00:00 | 11,27 | 11,55 | 11,27 | 11,52 | 4.798.900 | | 2007-11-13 | 00:00:00 | 11,40 | 11,52 | 11,40 | 11,47 | 3.022.500 | | 2007-11-14 | 00:00:00 | 11,52 | 11,64 | 11,44 | 11,47 | 5.159.300 | | 2007-11-15 | 00:00:00 | 11,44 | 11,49 | 11,32 | 11,37 | 4.118.700 | | 2007-11-16 | 00:00:00 | 11,37 | 11,42 | 11,12 | 11,23 | 8.152.700 | | 2007-11-19 | 00:00:00 | 11,16 | 11,26 | 10,87 | 10,90 | 8.687.400 | | 2007-11-20 | 00:00:00 | 10,97 | 11,03 | 10,48 | 10,72 | 9.061.700 | | 2007-11-21 | 00:00:00 | 10,55 | 10,55 | 10,03 | 10,21 | 11.586.400 | | 2007-11-22 | 00:00:00 | 10,25 | 10,29 | 10,08 | 10,18 | 3.589.200 | | 2007-11-23 | 00:00:00 | 10,16 | 10,30 | 10,12 | 10,26 | 3.367.400 | | 2007-11-26 | 00:00:00 | 10,36 | 10,45 | 10,23 | 10,26 | 4.666.400 | | 2007-11-27 | 00:00:00 | 10,09 | 10,34 | 10,07 | 10,29 | 6.481.700 | | 2007-11-28 | 00:00:00 | 10,34 | 10,50 | 10,24 | 10,45 | 5.450.300 | | 2007-11-29 | 00:00:00 | 10,53 | 10,58 | 10,38 | 10,48 | 4.000.500 | | 2007-11-30 | 00:00:00 | 10,49 | 10,59 | 10,42 | 10,49 | 4.645.500 | | 2007-12-03 | 00:00:00 | 10,43 | 10,57 | 10,40 | 10,49 | 4.011.100 | | 2007-12-04 | 00:00:00 | 10,39 | 10,44 | 10,21 | 10,30 | 7.810.200 | | 2007-12-05 | 00:00:00 | 10,37 | 10,67 | 10,30 | 10,62 | 5.862.900 | | 2007-12-06 | 00:00:00 | 10,74 | 10,79 | 10,53 | 10,62 | 4.661.300 | | 2007-12-07 | 00:00:00 | 10,67 | 10,77 | 10,63 | 10,66 | 3.584.700 | | 2007-12-10 | 00:00:00 | 10,59 | 10,72 | 10,55 | 10,65 | 4.265.000 | | 2007-12-11 | 00:00:00 | 10,81 | 10,83 | 10,42 | 10,58 | 7.463.900 | | 2007-12-12 | 00:00:00 | 10,52 | 10,79 | 10,46 | 10,64 | 6.067.700 | | 2007-12-13 | 00:00:00 | 10,55 | 10,61 | 10,38 | 10,42 | 4.101.600 | | 2007-12-14 | 00:00:00 | 10,43 | 10,50 | 10,31 | 10,40 | 3.843.800 | | 2007-12-17 | 00:00:00 | 10,30 | 10,39 | 10,17 | 10,19 | 3.528.600 | | 2007-12-18 | 00:00:00 | 10,20 | 10,31 | 10,11 | 10,16 | 3.924.700 | | 2007-12-19 | 00:00:00 | 10,17 | 10,25 | 10,10 | 10,13 | 2.765.800 | | 2007-12-20 | 00:00:00 | 10,19 | 10,23 | 10,07 | 10,08 | 3.100.700 | | 2007-12-21 | 00:00:00 | 10,24 | 10,25 | 10,02 | 10,17 | 11.049.200 | | 2007-12-24 | 00:00:00 | 10,08 | 10,13 | 9,87 | 9,87 | 2.282.200 | | 2007-12-27 | 00:00:00 | 9,95 | 10,00 | 9,81 | 9,91 | 3.424.900 | | 2007-12-28 | 00:00:00 | 9,80 | 9,91 | 9,78 | 9,85 | 2.740.600 | | 2007-12-31 | 00:00:00 | 9,99 | 9,99 | 9,70 | 9,80 | 793.800 | | 2008-01-02 | 00:00:00 | 9,79 | 9,89 | 9,61 | 9,64 | 4.242.700 | | 2008-01-03 | 00:00:00 | 9,60 | 9,60 | 9,41 | 9,47 | 5.349.100 | | 2008-01-04 | 00:00:00 | 9,44 | 9,44 | 9,04 | 9,06 | 8.344.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
