(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-15 | 00:00:00 | 35,00 | 35,22 | 34,56 | 34,70 | 2.927.800 | | 2002-04-16 | 00:00:00 | 35,79 | 37,20 | 35,70 | 37,20 | 8.625.800 | | 2002-04-17 | 00:00:00 | 38,00 | 38,45 | 37,48 | 37,75 | 7.469.400 | | 2002-04-18 | 00:00:00 | 37,40 | 38,17 | 35,85 | 36,06 | 13.866.300 | | 2002-04-19 | 00:00:00 | 35,76 | 36,56 | 35,60 | 35,72 | 5.916.400 | | 2002-04-22 | 00:00:00 | 35,50 | 35,50 | 34,52 | 34,62 | 6.965.200 | | 2002-04-23 | 00:00:00 | 35,93 | 36,25 | 35,01 | 35,68 | 9.238.000 | | 2002-04-24 | 00:00:00 | 35,35 | 35,93 | 35,13 | 35,43 | 4.732.800 | | 2002-04-25 | 00:00:00 | 34,76 | 34,99 | 34,07 | 34,45 | 6.420.200 | | 2002-04-26 | 00:00:00 | 34,88 | 35,41 | 34,45 | 34,55 | 8.307.400 | | 2002-04-29 | 00:00:00 | 34,01 | 34,32 | 33,67 | 34,10 | 5.820.300 | | 2002-04-30 | 00:00:00 | 33,85 | 34,50 | 33,63 | 34,50 | 7.450.300 | | 2002-05-01 | 00:00:00 | 34,50 | 34,50 | 34,50 | 34,50 | 0 | | 2002-05-02 | 00:00:00 | 34,75 | 34,97 | 33,84 | 33,95 | 5.568.300 | | 2002-05-03 | 00:00:00 | 33,17 | 33,57 | 31,32 | 31,32 | 12.299.400 | | 2002-05-06 | 00:00:00 | 31,40 | 32,35 | 31,33 | 31,72 | 4.379.900 | | 2002-05-07 | 00:00:00 | 31,00 | 31,69 | 30,13 | 31,22 | 9.355.300 | | 2002-05-08 | 00:00:00 | 32,15 | 32,85 | 31,95 | 32,85 | 7.679.000 | | 2002-05-09 | 00:00:00 | 33,70 | 33,75 | 32,49 | 32,59 | 5.493.000 | | 2002-05-10 | 00:00:00 | 32,20 | 32,57 | 31,67 | 31,91 | 3.984.500 | | 2002-05-13 | 00:00:00 | 31,09 | 32,40 | 30,90 | 32,30 | 5.173.500 | | 2002-05-14 | 00:00:00 | 32,80 | 33,70 | 31,95 | 33,28 | 8.669.600 | | 2002-05-15 | 00:00:00 | 34,22 | 34,49 | 32,84 | 33,54 | 8.081.700 | | 2002-05-16 | 00:00:00 | 33,02 | 33,54 | 32,63 | 33,44 | 5.431.600 | | 2002-05-17 | 00:00:00 | 33,90 | 34,19 | 33,18 | 33,33 | 5.322.800 | | 2002-05-20 | 00:00:00 | 33,10 | 33,50 | 32,72 | 33,00 | 2.045.600 | | 2002-05-21 | 00:00:00 | 32,80 | 33,22 | 32,27 | 32,27 | 4.858.500 | | 2002-05-22 | 00:00:00 | 32,25 | 32,45 | 31,13 | 31,31 | 9.967.400 | | 2002-05-23 | 00:00:00 | 31,55 | 31,95 | 31,08 | 31,30 | 5.541.900 | | 2002-05-24 | 00:00:00 | 31,80 | 31,94 | 30,88 | 31,10 | 6.481.700 | | 2002-05-27 | 00:00:00 | 31,01 | 31,59 | 31,01 | 31,30 | 1.984.100 | | 2002-05-28 | 00:00:00 | 31,46 | 31,90 | 30,92 | 31,10 | 3.900.100 | | 2002-05-29 | 00:00:00 | 31,00 | 31,16 | 30,08 | 30,08 | 8.030.700 | | 2002-05-30 | 00:00:00 | 30,00 | 30,00 | 28,62 | 29,16 | 12.195.800 | | 2002-05-31 | 00:00:00 | 29,15 | 29,65 | 28,85 | 29,49 | 6.870.000 | | 2002-06-03 | 00:00:00 | 28,90 | 29,20 | 27,86 | 28,00 | 3.893.200 | | 2002-06-04 | 00:00:00 | 27,55 | 27,55 | 26,60 | 26,60 | 8.272.900 | | 2002-06-05 | 00:00:00 | 27,22 | 27,70 | 26,66 | 26,69 | 5.118.600 | | 2002-06-06 | 00:00:00 | 26,81 | 27,00 | 25,93 | 25,96 | 10.533.900 | | 2002-06-07 | 00:00:00 | 24,25 | 24,76 | 23,97 | 24,50 | 13.660.200 | | 2002-06-10 | 00:00:00 | 25,24 | 25,40 | 24,74 | 25,08 | 5.560.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
