(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 | | 2008-01-04 | 00:00:00 | 9,44 | 9,44 | 9,04 | 9,06 | 8.344.500 | | 2008-01-07 | 00:00:00 | 9,05 | 9,11 | 8,71 | 8,95 | 9.125.300 | | 2008-01-08 | 00:00:00 | 8,98 | 9,08 | 8,83 | 8,96 | 5.793.500 | | 2008-01-09 | 00:00:00 | 8,86 | 8,89 | 8,63 | 8,65 | 7.461.000 | | 2008-01-10 | 00:00:00 | 8,76 | 8,77 | 8,43 | 8,49 | 8.709.000 | | 2008-01-11 | 00:00:00 | 8,44 | 8,49 | 8,22 | 8,27 | 7.809.000 | | 2008-01-14 | 00:00:00 | 8,18 | 8,66 | 8,16 | 8,63 | 8.036.200 | | 2008-01-15 | 00:00:00 | 8,60 | 8,74 | 8,23 | 8,25 | 7.283.500 | | 2008-01-16 | 00:00:00 | 8,00 | 8,36 | 7,85 | 8,19 | 14.227.500 | | 2008-01-17 | 00:00:00 | 8,46 | 8,59 | 8,37 | 8,43 | 11.093.200 | | 2008-01-18 | 00:00:00 | 8,57 | 8,58 | 8,35 | 8,39 | 5.985.800 | | 2008-01-21 | 00:00:00 | 8,26 | 8,45 | 7,97 | 8,05 | 11.920.600 | | 2008-01-22 | 00:00:00 | 7,76 | 8,28 | 7,55 | 8,12 | 13.208.700 | | 2008-01-23 | 00:00:00 | 8,58 | 8,58 | 7,88 | 7,97 | 12.055.700 | | 2008-01-24 | 00:00:00 | 8,40 | 8,46 | 8,18 | 8,44 | 12.680.700 | | 2008-01-25 | 00:00:00 | 8,58 | 8,67 | 8,40 | 8,44 | 7.737.200 | | 2008-01-28 | 00:00:00 | 8,32 | 8,41 | 8,23 | 8,30 | 6.154.600 | | 2008-01-29 | 00:00:00 | 8,41 | 8,48 | 8,34 | 8,48 | 5.662.200 | | 2008-01-30 | 00:00:00 | 8,38 | 8,54 | 8,35 | 8,39 | 5.481.300 | | 2008-01-31 | 00:00:00 | 8,36 | 8,41 | 8,17 | 8,34 | 6.110.400 | | 2008-02-01 | 00:00:00 | 8,41 | 8,56 | 8,30 | 8,45 | 7.069.300 | | 2008-02-04 | 00:00:00 | 8,51 | 8,68 | 8,47 | 8,66 | 8.293.200 | | 2008-02-05 | 00:00:00 | 8,52 | 8,59 | 8,25 | 8,27 | 7.395.300 | | 2008-02-06 | 00:00:00 | 8,20 | 8,41 | 8,17 | 8,38 | 8.021.000 | | 2008-02-07 | 00:00:00 | 8,25 | 8,29 | 7,94 | 8,01 | 9.980.700 | | 2008-02-08 | 00:00:00 | 8,09 | 8,16 | 7,88 | 7,95 | 7.438.600 | | 2008-02-11 | 00:00:00 | 7,83 | 7,98 | 7,74 | 7,94 | 6.847.400 | | 2008-02-12 | 00:00:00 | 8,04 | 8,15 | 7,83 | 8,14 | 7.135.400 | | 2008-02-13 | 00:00:00 | 8,05 | 8,43 | 8,02 | 8,40 | 10.518.600 | | 2008-02-14 | 00:00:00 | 8,49 | 8,63 | 8,48 | 8,56 | 10.568.100 | | 2008-02-15 | 00:00:00 | 8,49 | 8,51 | 8,19 | 8,24 | 10.792.700 | | 2008-02-18 | 00:00:00 | 8,27 | 8,49 | 8,24 | 8,44 | 4.378.000 | | 2008-02-19 | 00:00:00 | 8,39 | 8,54 | 8,26 | 8,39 | 4.818.800 | | 2008-02-20 | 00:00:00 | 8,24 | 8,32 | 8,19 | 8,29 | 6.666.800 | | 2008-02-21 | 00:00:00 | 8,40 | 8,53 | 8,32 | 8,42 | 6.585.500 | | 2008-02-22 | 00:00:00 | 8,33 | 8,38 | 8,15 | 8,25 | 7.129.500 | | 2008-02-25 | 00:00:00 | 8,32 | 8,37 | 8,20 | 8,27 | 5.205.300 | | 2008-02-26 | 00:00:00 | 8,28 | 8,41 | 8,24 | 8,39 | 4.395.300 | | 2008-02-27 | 00:00:00 | 8,72 | 8,73 | 8,49 | 8,57 | 12.697.300 | | 2008-02-28 | 00:00:00 | 8,47 | 8,57 | 8,26 | 8,28 | 7.207.500 | | 2008-02-29 | 00:00:00 | 8,18 | 8,25 | 7,95 | 8,00 | 10.413.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
