(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-08 | 00:00:00 | 5,32 | 5,35 | 5,22 | 5,29 | 2.398.300 | | 2009-06-09 | 00:00:00 | 5,42 | 5,58 | 5,42 | 5,53 | 5.472.100 | | 2009-06-10 | 00:00:00 | 5,59 | 5,88 | 5,59 | 5,87 | 9.299.600 | | 2009-06-11 | 00:00:00 | 5,90 | 5,96 | 5,81 | 5,87 | 4.006.500 | | 2009-06-12 | 00:00:00 | 5,88 | 5,92 | 5,82 | 5,84 | 2.286.300 | | 2009-06-15 | 00:00:00 | 5,75 | 5,77 | 5,45 | 5,47 | 7.757.600 | | 2009-06-16 | 00:00:00 | 5,50 | 5,53 | 5,36 | 5,51 | 4.075.300 | | 2009-06-17 | 00:00:00 | 5,45 | 5,48 | 5,25 | 5,34 | 4.153.700 | | 2009-06-18 | 00:00:00 | 5,38 | 5,45 | 5,30 | 5,41 | 3.156.900 | | 2009-06-19 | 00:00:00 | 5,45 | 5,59 | 5,41 | 5,53 | 3.730.200 | | 2009-06-22 | 00:00:00 | 5,55 | 5,58 | 5,29 | 5,32 | 4.206.100 | | 2009-06-23 | 00:00:00 | 5,15 | 5,21 | 4,82 | 5,09 | 11.161.000 | | 2009-06-24 | 00:00:00 | 5,11 | 5,27 | 5,06 | 5,22 | 3.403.400 | | 2009-06-25 | 00:00:00 | 5,25 | 5,37 | 5,13 | 5,35 | 6.110.700 | | 2009-06-26 | 00:00:00 | 5,36 | 5,45 | 5,28 | 5,31 | 2.884.300 | | 2009-06-29 | 00:00:00 | 5,29 | 5,40 | 5,26 | 5,38 | 2.021.500 | | 2009-06-30 | 00:00:00 | 5,36 | 5,45 | 5,28 | 5,33 | 2.719.100 | | 2009-07-01 | 00:00:00 | 5,30 | 5,51 | 5,28 | 5,46 | 3.257.800 | | 2009-07-02 | 00:00:00 | 5,42 | 5,45 | 5,31 | 5,33 | 4.978.500 | | 2009-07-03 | 00:00:00 | 5,35 | 5,36 | 5,28 | 5,34 | 3.041.900 | | 2009-07-06 | 00:00:00 | 5,29 | 5,32 | 5,16 | 5,19 | 3.431.600 | | 2009-07-07 | 00:00:00 | 5,19 | 5,26 | 5,09 | 5,10 | 2.604.400 | | 2009-07-08 | 00:00:00 | 5,17 | 5,28 | 5,10 | 5,12 | 4.315.300 | | 2009-07-09 | 00:00:00 | 5,18 | 5,30 | 5,15 | 5,21 | 3.463.900 | | 2009-07-10 | 00:00:00 | 5,18 | 5,25 | 4,98 | 4,99 | 4.181.500 | | 2009-07-13 | 00:00:00 | 4,99 | 5,18 | 4,96 | 5,18 | 3.501.400 | | 2009-07-14 | 00:00:00 | 5,19 | 5,22 | 5,11 | 5,15 | 3.568.100 | | 2009-07-15 | 00:00:00 | 5,41 | 5,54 | 5,36 | 5,52 | 8.261.400 | | 2009-07-16 | 00:00:00 | 5,52 | 5,54 | 5,38 | 5,43 | 5.661.000 | | 2009-07-17 | 00:00:00 | 5,46 | 5,52 | 5,35 | 5,43 | 3.363.000 | | 2009-07-20 | 00:00:00 | 5,51 | 5,54 | 5,45 | 5,48 | 2.556.400 | | 2009-07-21 | 00:00:00 | 5,57 | 5,62 | 5,49 | 5,50 | 4.845.000 | | 2009-07-22 | 00:00:00 | 5,50 | 5,55 | 5,41 | 5,52 | 2.540.500 | | 2009-07-23 | 00:00:00 | 5,50 | 5,54 | 5,34 | 5,44 | 5.221.600 | | 2009-07-24 | 00:00:00 | 5,45 | 5,49 | 5,34 | 5,40 | 4.001.400 | | 2009-07-27 | 00:00:00 | 5,43 | 5,45 | 5,30 | 5,33 | 3.182.000 | | 2009-07-28 | 00:00:00 | 5,30 | 5,36 | 5,19 | 5,20 | 3.538.700 | | 2009-07-29 | 00:00:00 | 5,19 | 5,34 | 5,10 | 5,34 | 5.647.100 | | 2009-07-30 | 00:00:00 | 5,37 | 5,41 | 5,30 | 5,34 | 3.523.000 | | 2009-07-31 | 00:00:00 | 5,35 | 5,37 | 5,26 | 5,36 | 3.664.100 | | 2009-08-03 | 00:00:00 | 5,35 | 5,49 | 5,30 | 5,45 | 2.671.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
