(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 | | 2008-04-30 | 00:00:00 | 7,61 | 7,68 | 7,42 | 7,53 | 9.016.900 | | 2008-05-02 | 00:00:00 | 7,75 | 7,86 | 7,64 | 7,85 | 13.604.300 | | 2008-05-05 | 00:00:00 | 7,78 | 7,78 | 7,68 | 7,76 | 4.261.700 | | 2008-05-06 | 00:00:00 | 7,70 | 7,98 | 7,65 | 7,92 | 9.091.300 | | 2008-05-07 | 00:00:00 | 7,99 | 8,27 | 7,96 | 8,23 | 12.380.700 | | 2008-05-08 | 00:00:00 | 8,12 | 8,27 | 8,10 | 8,21 | 6.039.300 | | 2008-05-09 | 00:00:00 | 8,12 | 8,18 | 7,95 | 8,08 | 5.769.200 | | 2008-05-12 | 00:00:00 | 8,05 | 8,19 | 8,00 | 8,07 | 3.751.300 | | 2008-05-13 | 00:00:00 | 8,12 | 8,20 | 7,86 | 8,16 | 6.929.200 | | 2008-05-14 | 00:00:00 | 8,23 | 8,36 | 8,16 | 8,32 | 7.309.400 | | 2008-05-15 | 00:00:00 | 8,38 | 8,40 | 8,23 | 8,38 | 4.635.500 | | 2008-05-16 | 00:00:00 | 8,40 | 8,70 | 8,38 | 8,59 | 9.800.600 | | 2008-05-19 | 00:00:00 | 8,57 | 8,67 | 8,46 | 8,60 | 7.037.200 | | 2008-05-20 | 00:00:00 | 8,49 | 8,51 | 8,14 | 8,17 | 12.928.900 | | 2008-05-21 | 00:00:00 | 8,18 | 8,25 | 7,97 | 8,02 | 8.740.600 | | 2008-05-22 | 00:00:00 | 7,94 | 8,27 | 7,90 | 8,25 | 7.394.800 | | 2008-05-23 | 00:00:00 | 8,23 | 8,23 | 8,02 | 8,03 | 4.482.600 | | 2008-05-26 | 00:00:00 | 8,04 | 8,11 | 7,98 | 8,00 | 1.835.400 | | 2008-05-27 | 00:00:00 | 8,03 | 8,19 | 7,86 | 8,10 | 6.406.600 | | 2008-05-28 | 00:00:00 | 8,13 | 8,41 | 8,13 | 8,28 | 8.238.400 | | 2008-05-29 | 00:00:00 | 8,31 | 8,34 | 8,18 | 8,30 | 7.910.600 | | 2008-05-30 | 00:00:00 | 8,39 | 8,55 | 8,37 | 8,37 | 8.604.100 | | 2008-06-02 | 00:00:00 | 8,35 | 8,37 | 8,02 | 8,03 | 8.889.200 | | 2008-06-03 | 00:00:00 | 8,01 | 8,28 | 7,89 | 8,19 | 7.005.900 | | 2008-06-04 | 00:00:00 | 8,21 | 8,28 | 8,04 | 8,26 | 8.647.900 | | 2008-06-05 | 00:00:00 | 8,27 | 8,43 | 8,12 | 8,13 | 10.708.000 | | 2008-06-06 | 00:00:00 | 8,25 | 8,26 | 7,83 | 7,85 | 9.538.300 | | 2008-06-10 | 00:00:00 | 7,63 | 7,71 | 7,52 | 7,64 | 9.661.600 | | 2008-06-11 | 00:00:00 | 7,70 | 7,78 | 7,54 | 7,60 | 8.578.500 | | 2008-06-12 | 00:00:00 | 7,58 | 7,60 | 7,21 | 7,43 | 18.991.900 | | 2008-06-13 | 00:00:00 | 7,42 | 7,50 | 7,28 | 7,47 | 7.216.900 | | 2008-06-16 | 00:00:00 | 7,51 | 7,60 | 7,42 | 7,54 | 4.923.900 | | 2008-06-17 | 00:00:00 | 7,51 | 7,74 | 7,51 | 7,69 | 5.075.700 | | 2008-06-18 | 00:00:00 | 7,62 | 7,64 | 7,36 | 7,39 | 6.538.500 | | 2008-06-19 | 00:00:00 | 7,30 | 7,35 | 7,16 | 7,22 | 7.884.700 | | 2008-06-20 | 00:00:00 | 7,24 | 7,32 | 6,86 | 6,91 | 10.840.100 | | 2008-06-23 | 00:00:00 | 6,97 | 7,02 | 6,88 | 6,91 | 5.583.600 | | 2008-06-24 | 00:00:00 | 6,90 | 7,00 | 6,74 | 6,89 | 7.171.700 | | 2008-06-25 | 00:00:00 | 6,95 | 7,08 | 6,89 | 7,04 | 7.740.500 | | 2008-06-26 | 00:00:00 | 6,94 | 7,01 | 6,74 | 6,74 | 6.641.100 | | 2008-06-27 | 00:00:00 | 6,70 | 6,83 | 6,57 | 6,72 | 9.238.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
