(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-02-29 | 00:00:00 | 8,18 | 8,25 | 7,95 | 8,00 | 10.413.800 | 2008-03-03 | 00:00:00 | 7,87 | 7,92 | 7,74 | 7,76 | 6.552.400 | 2008-03-04 | 00:00:00 | 7,76 | 7,79 | 7,38 | 7,42 | 9.417.800 | 2008-03-05 | 00:00:00 | 7,52 | 7,63 | 7,49 | 7,60 | 5.775.700 | 2008-03-06 | 00:00:00 | 7,57 | 7,59 | 7,27 | 7,28 | 6.720.400 | 2008-03-07 | 00:00:00 | 7,20 | 7,27 | 7,05 | 7,15 | 8.356.700 | 2008-03-10 | 00:00:00 | 7,11 | 7,16 | 6,97 | 7,03 | 5.667.900 | 2008-03-11 | 00:00:00 | 6,95 | 7,15 | 6,87 | 7,00 | 8.156.700 | 2008-03-12 | 00:00:00 | 7,15 | 7,15 | 7,02 | 7,05 | 4.749.000 | 2008-03-13 | 00:00:00 | 6,91 | 6,95 | 6,74 | 6,86 | 6.750.100 | 2008-03-14 | 00:00:00 | 6,88 | 7,00 | 6,66 | 6,77 | 5.596.400 | 2008-03-18 | 00:00:00 | 6,50 | 6,56 | 6,45 | 6,50 | 8.418.200 | 2008-03-19 | 00:00:00 | 6,59 | 6,59 | 6,21 | 6,38 | 9.319.600 | 2008-03-20 | 00:00:00 | 6,32 | 6,70 | 6,30 | 6,53 | 11.273.500 | 2008-03-25 | 00:00:00 | 6,88 | 6,97 | 6,77 | 6,91 | 7.972.800 | 2008-03-26 | 00:00:00 | 6,85 | 6,87 | 6,69 | 6,74 | 4.598.400 | 2008-03-27 | 00:00:00 | 6,70 | 6,80 | 6,60 | 6,67 | 6.299.600 | 2008-03-28 | 00:00:00 | 6,65 | 6,82 | 6,62 | 6,63 | 4.788.700 | 2008-03-31 | 00:00:00 | 6,56 | 6,84 | 6,56 | 6,74 | 8.185.800 | 2008-04-01 | 00:00:00 | 6,68 | 7,13 | 6,66 | 7,11 | 8.113.200 | 2008-04-02 | 00:00:00 | 7,28 | 7,51 | 7,16 | 7,46 | 12.019.400 | 2008-04-03 | 00:00:00 | 7,47 | 7,47 | 7,12 | 7,16 | 7.200.400 | 2008-04-04 | 00:00:00 | 7,19 | 7,30 | 7,15 | 7,29 | 7.546.000 | 2008-04-07 | 00:00:00 | 7,36 | 7,38 | 7,29 | 7,35 | 8.142.600 | 2008-04-08 | 00:00:00 | 7,18 | 7,24 | 7,09 | 7,22 | 10.007.500 | 2008-04-09 | 00:00:00 | 7,10 | 7,21 | 7,07 | 7,07 | 5.792.700 | 2008-04-10 | 00:00:00 | 7,02 | 7,11 | 6,85 | 7,09 | 12.721.500 | 2008-04-11 | 00:00:00 | 7,19 | 7,25 | 6,75 | 6,82 | 12.422.100 | 2008-04-14 | 00:00:00 | 6,72 | 6,80 | 6,60 | 6,78 | 5.449.300 | 2008-04-15 | 00:00:00 | 6,70 | 6,78 | 6,59 | 6,62 | 6.691.700 | 2008-04-16 | 00:00:00 | 6,72 | 6,95 | 6,62 | 6,92 | 9.152.600 | 2008-04-17 | 00:00:00 | 6,98 | 7,03 | 6,72 | 6,85 | 6.465.100 | 2008-04-18 | 00:00:00 | 6,86 | 7,05 | 6,83 | 7,00 | 4.893.400 | 2008-04-21 | 00:00:00 | 6,96 | 7,07 | 6,88 | 6,93 | 4.892.600 | 2008-04-22 | 00:00:00 | 6,86 | 6,99 | 6,81 | 6,87 | 4.217.100 | 2008-04-23 | 00:00:00 | 6,85 | 7,10 | 6,76 | 7,09 | 7.437.400 | 2008-04-24 | 00:00:00 | 7,03 | 7,09 | 6,89 | 7,07 | 5.944.400 | 2008-04-25 | 00:00:00 | 7,16 | 7,51 | 7,15 | 7,46 | 12.725.200 | 2008-04-28 | 00:00:00 | 7,43 | 7,47 | 7,36 | 7,40 | 3.473.400 | 2008-04-29 | 00:00:00 | 7,26 | 7,77 | 7,26 | 7,65 | 14.308.400 | 2008-04-30 | 00:00:00 | 7,61 | 7,68 | 7,42 | 7,53 | 9.016.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|