(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-03 | 00:00:00 | 5,35 | 5,49 | 5,30 | 5,45 | 2.671.400 | | 2009-08-04 | 00:00:00 | 5,47 | 5,50 | 5,39 | 5,48 | 2.091.700 | | 2009-08-05 | 00:00:00 | 5,48 | 5,49 | 5,33 | 5,35 | 2.729.300 | | 2009-08-06 | 00:00:00 | 5,37 | 5,57 | 5,37 | 5,53 | 5.126.600 | | 2009-08-07 | 00:00:00 | 5,50 | 5,54 | 5,35 | 5,49 | 3.873.400 | | 2009-08-10 | 00:00:00 | 5,50 | 5,53 | 5,43 | 5,46 | 1.440.500 | | 2009-08-11 | 00:00:00 | 5,49 | 5,49 | 5,22 | 5,25 | 3.329.700 | | 2009-08-12 | 00:00:00 | 5,26 | 5,39 | 5,21 | 5,35 | 2.784.800 | | 2009-08-13 | 00:00:00 | 5,38 | 5,46 | 5,32 | 5,38 | 3.432.100 | | 2009-08-14 | 00:00:00 | 5,40 | 5,45 | 5,33 | 5,36 | 2.024.500 | | 2009-08-17 | 00:00:00 | 5,35 | 5,40 | 5,24 | 5,25 | 2.942.700 | | 2009-08-18 | 00:00:00 | 5,26 | 5,30 | 5,14 | 5,20 | 2.815.700 | | 2009-08-19 | 00:00:00 | 5,17 | 5,18 | 5,03 | 5,13 | 4.126.100 | | 2009-08-20 | 00:00:00 | 5,18 | 5,29 | 5,15 | 5,27 | 3.514.100 | | 2009-08-21 | 00:00:00 | 5,27 | 5,43 | 5,20 | 5,37 | 4.726.000 | | 2009-08-24 | 00:00:00 | 5,47 | 5,47 | 5,35 | 5,36 | 2.753.200 | | 2009-08-25 | 00:00:00 | 5,31 | 5,40 | 5,28 | 5,34 | 4.066.900 | | 2009-08-26 | 00:00:00 | 5,34 | 5,41 | 5,28 | 5,37 | 2.619.500 | | 2009-08-27 | 00:00:00 | 5,37 | 5,51 | 5,34 | 5,49 | 4.883.600 | | 2009-08-28 | 00:00:00 | 5,57 | 6,17 | 5,57 | 6,17 | 17.208.300 | | 2009-08-31 | 00:00:00 | 6,14 | 6,17 | 5,98 | 6,04 | 4.318.500 | | 2009-09-01 | 00:00:00 | 6,07 | 6,28 | 6,06 | 6,06 | 7.981.400 | | 2009-09-02 | 00:00:00 | 6,04 | 6,10 | 5,80 | 5,90 | 6.836.100 | | 2009-09-03 | 00:00:00 | 5,98 | 6,07 | 5,89 | 5,91 | 4.648.200 | | 2009-09-04 | 00:00:00 | 5,95 | 6,18 | 5,92 | 6,18 | 6.777.300 | | 2009-09-07 | 00:00:00 | 6,25 | 6,44 | 6,22 | 6,40 | 6.866.000 | | 2009-09-08 | 00:00:00 | 6,50 | 6,72 | 6,47 | 6,57 | 13.364.600 | | 2009-09-09 | 00:00:00 | 6,47 | 6,55 | 6,42 | 6,46 | 4.679.800 | | 2009-09-10 | 00:00:00 | 6,71 | 6,78 | 6,51 | 6,59 | 7.089.000 | | 2009-09-11 | 00:00:00 | 6,65 | 6,69 | 6,58 | 6,58 | 3.087.100 | | 2009-09-14 | 00:00:00 | 6,49 | 6,57 | 6,43 | 6,57 | 3.525.100 | | 2009-09-15 | 00:00:00 | 6,58 | 6,62 | 6,53 | 6,60 | 3.329.400 | | 2009-09-16 | 00:00:00 | 6,53 | 6,61 | 6,52 | 6,57 | 5.461.200 | | 2009-09-17 | 00:00:00 | 6,62 | 6,62 | 6,52 | 6,57 | 4.542.900 | | 2009-09-18 | 00:00:00 | 6,56 | 6,59 | 6,50 | 6,57 | 7.656.300 | | 2009-09-21 | 00:00:00 | 6,59 | 6,59 | 6,48 | 6,55 | 4.186.900 | | 2009-09-22 | 00:00:00 | 6,60 | 6,78 | 6,60 | 6,70 | 5.401.000 | | 2009-09-23 | 00:00:00 | 6,73 | 6,77 | 6,69 | 6,70 | 3.716.700 | | 2009-09-24 | 00:00:00 | 6,65 | 6,70 | 6,48 | 6,50 | 5.219.500 | | 2009-09-25 | 00:00:00 | 6,47 | 6,48 | 6,28 | 6,30 | 5.974.600 | | 2009-09-28 | 00:00:00 | 6,27 | 6,56 | 6,15 | 6,56 | 4.144.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
