(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-27 | 00:00:00 | 6,70 | 6,83 | 6,57 | 6,72 | 9.238.800 | | 2008-06-30 | 00:00:00 | 6,70 | 6,80 | 6,55 | 6,61 | 11.634.400 | | 2008-07-01 | 00:00:00 | 6,55 | 6,59 | 6,35 | 6,49 | 7.473.800 | | 2008-07-02 | 00:00:00 | 6,52 | 6,65 | 6,44 | 6,46 | 7.082.400 | | 2008-07-03 | 00:00:00 | 6,35 | 6,55 | 6,26 | 6,47 | 8.696.400 | | 2008-07-04 | 00:00:00 | 6,53 | 6,59 | 6,44 | 6,45 | 3.437.600 | | 2008-07-07 | 00:00:00 | 6,57 | 6,64 | 6,51 | 6,62 | 5.614.100 | | 2008-07-08 | 00:00:00 | 6,48 | 6,53 | 6,38 | 6,47 | 7.359.100 | | 2008-07-09 | 00:00:00 | 6,57 | 6,71 | 6,53 | 6,69 | 5.713.800 | | 2008-07-10 | 00:00:00 | 6,53 | 6,68 | 6,53 | 6,58 | 4.722.500 | | 2008-07-11 | 00:00:00 | 6,56 | 6,63 | 6,31 | 6,31 | 7.564.300 | | 2008-07-14 | 00:00:00 | 6,44 | 6,51 | 6,35 | 6,42 | 3.638.300 | | 2008-07-15 | 00:00:00 | 6,31 | 6,45 | 6,17 | 6,41 | 7.580.200 | | 2008-07-16 | 00:00:00 | 6,47 | 6,68 | 6,25 | 6,63 | 7.939.300 | | 2008-07-17 | 00:00:00 | 6,78 | 7,07 | 6,67 | 6,99 | 12.542.900 | | 2008-07-18 | 00:00:00 | 6,93 | 7,32 | 6,92 | 7,30 | 10.686.900 | | 2008-07-21 | 00:00:00 | 7,27 | 7,34 | 7,14 | 7,21 | 6.394.900 | | 2008-07-22 | 00:00:00 | 6,99 | 7,00 | 6,71 | 6,76 | 12.508.300 | | 2008-07-23 | 00:00:00 | 7,18 | 7,25 | 7,00 | 7,19 | 9.785.800 | | 2008-07-24 | 00:00:00 | 7,25 | 7,27 | 7,02 | 7,08 | 6.128.900 | | 2008-07-25 | 00:00:00 | 6,98 | 7,28 | 6,93 | 7,24 | 5.719.700 | | 2008-07-28 | 00:00:00 | 7,19 | 7,26 | 7,05 | 7,11 | 5.833.300 | | 2008-07-29 | 00:00:00 | 7,00 | 7,14 | 6,91 | 7,11 | 5.721.500 | | 2008-07-30 | 00:00:00 | 7,21 | 7,26 | 7,16 | 7,18 | 4.062.000 | | 2008-07-31 | 00:00:00 | 7,17 | 7,19 | 7,01 | 7,14 | 4.586.900 | | 2008-08-01 | 00:00:00 | 7,11 | 7,29 | 7,07 | 7,11 | 4.433.800 | | 2008-08-04 | 00:00:00 | 7,08 | 7,25 | 7,08 | 7,20 | 2.933.500 | | 2008-08-05 | 00:00:00 | 7,27 | 7,51 | 7,25 | 7,51 | 6.464.000 | | 2008-08-06 | 00:00:00 | 7,59 | 7,70 | 7,56 | 7,67 | 8.934.200 | | 2008-08-07 | 00:00:00 | 7,64 | 8,02 | 7,58 | 8,00 | 13.924.400 | | 2008-08-08 | 00:00:00 | 7,97 | 8,22 | 7,94 | 8,21 | 9.963.800 | | 2008-08-11 | 00:00:00 | 8,21 | 8,37 | 8,19 | 8,30 | 5.293.200 | | 2008-08-12 | 00:00:00 | 8,28 | 8,50 | 8,20 | 8,50 | 6.504.400 | | 2008-08-13 | 00:00:00 | 8,47 | 8,55 | 8,27 | 8,31 | 5.551.700 | | 2008-08-14 | 00:00:00 | 8,34 | 8,44 | 8,12 | 8,30 | 6.189.300 | | 2008-08-15 | 00:00:00 | 8,41 | 8,60 | 8,37 | 8,60 | 6.381.000 | | 2008-08-18 | 00:00:00 | 8,40 | 8,52 | 8,34 | 8,36 | 6.801.200 | | 2008-08-19 | 00:00:00 | 8,25 | 8,25 | 8,06 | 8,10 | 7.742.100 | | 2008-08-20 | 00:00:00 | 8,26 | 8,35 | 8,15 | 8,30 | 7.036.000 | | 2008-08-21 | 00:00:00 | 8,24 | 8,45 | 8,21 | 8,37 | 7.759.500 | | 2008-08-22 | 00:00:00 | 8,44 | 8,49 | 8,32 | 8,48 | 4.726.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
