(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 | | 2009-09-28 | 00:00:00 | 6,27 | 6,56 | 6,15 | 6,56 | 4.144.000 | | 2009-09-29 | 00:00:00 | 6,53 | 6,56 | 6,43 | 6,45 | 3.388.500 | | 2009-09-30 | 00:00:00 | 6,47 | 6,53 | 6,35 | 6,44 | 3.801.800 | | 2009-10-01 | 00:00:00 | 6,46 | 6,53 | 6,30 | 6,33 | 3.639.800 | | 2009-10-02 | 00:00:00 | 6,19 | 6,22 | 6,07 | 6,13 | 5.417.100 | | 2009-10-05 | 00:00:00 | 6,10 | 6,19 | 6,05 | 6,12 | 3.126.100 | | 2009-10-06 | 00:00:00 | 6,18 | 6,36 | 6,16 | 6,34 | 4.517.700 | | 2009-10-07 | 00:00:00 | 6,35 | 6,47 | 6,30 | 6,37 | 3.119.000 | | 2009-10-08 | 00:00:00 | 6,55 | 6,55 | 6,37 | 6,43 | 4.188.600 | | 2009-10-09 | 00:00:00 | 6,40 | 6,48 | 6,34 | 6,43 | 2.998.400 | | 2009-10-12 | 00:00:00 | 6,55 | 6,68 | 6,51 | 6,66 | 5.374.500 | | 2009-10-13 | 00:00:00 | 6,64 | 6,69 | 6,59 | 6,66 | 4.690.900 | | 2009-10-14 | 00:00:00 | 6,98 | 7,02 | 6,73 | 6,83 | 6.960.600 | | 2009-10-15 | 00:00:00 | 6,84 | 6,88 | 6,67 | 6,70 | 5.247.900 | | 2009-10-16 | 00:00:00 | 6,67 | 6,71 | 6,49 | 6,52 | 5.912.500 | | 2009-10-19 | 00:00:00 | 6,52 | 6,67 | 6,49 | 6,59 | 4.284.000 | | 2009-10-20 | 00:00:00 | 6,70 | 6,71 | 6,52 | 6,59 | 3.493.400 | | 2009-10-21 | 00:00:00 | 6,50 | 6,61 | 6,13 | 6,24 | 11.420.500 | | 2009-10-22 | 00:00:00 | 6,10 | 6,19 | 6,01 | 6,10 | 6.748.700 | | 2009-10-23 | 00:00:00 | 6,15 | 6,19 | 5,89 | 5,92 | 8.602.300 | | 2009-10-26 | 00:00:00 | 5,90 | 6,01 | 5,78 | 5,80 | 5.327.200 | | 2009-10-27 | 00:00:00 | 5,82 | 5,91 | 5,66 | 5,69 | 7.462.000 | | 2009-10-28 | 00:00:00 | 5,70 | 5,71 | 5,50 | 5,58 | 8.321.800 | | 2009-10-29 | 00:00:00 | 5,57 | 5,75 | 5,53 | 5,69 | 5.436.800 | | 2009-10-30 | 00:00:00 | 5,72 | 5,79 | 5,45 | 5,49 | 5.920.400 | | 2009-11-02 | 00:00:00 | 5,46 | 5,59 | 5,35 | 5,51 | 5.511.200 | | 2009-11-03 | 00:00:00 | 5,40 | 5,46 | 5,36 | 5,42 | 4.287.000 | | 2009-11-04 | 00:00:00 | 5,44 | 5,57 | 5,38 | 5,54 | 5.277.100 | | 2009-11-05 | 00:00:00 | 5,52 | 5,66 | 5,41 | 5,60 | 3.978.100 | | 2009-11-06 | 00:00:00 | 5,68 | 5,74 | 5,56 | 5,62 | 4.773.200 | | 2009-11-09 | 00:00:00 | 5,68 | 5,73 | 5,63 | 5,70 | 3.594.600 | | 2009-11-10 | 00:00:00 | 5,70 | 5,73 | 5,56 | 5,58 | 4.180.200 | | 2009-11-11 | 00:00:00 | 5,65 | 5,84 | 5,60 | 5,75 | 4.589.000 | | 2009-11-13 | 00:00:00 | 5,80 | 5,83 | 5,71 | 5,77 | 2.651.900 | | 2009-11-16 | 00:00:00 | 5,86 | 5,92 | 5,80 | 5,89 | 3.605.900 | | 2009-11-17 | 00:00:00 | 5,88 | 5,96 | 5,84 | 5,88 | 3.344.900 | | 2009-11-18 | 00:00:00 | 5,94 | 6,16 | 5,89 | 6,00 | 6.701.300 | | 2009-11-19 | 00:00:00 | 5,97 | 6,01 | 5,73 | 5,78 | 7.226.100 | | 2009-11-20 | 00:00:00 | 5,81 | 5,82 | 5,55 | 5,58 | 7.120.100 | | 2009-11-23 | 00:00:00 | 5,61 | 5,62 | 5,50 | 5,60 | 6.282.700 | | 2009-11-24 | 00:00:00 | 5,52 | 5,62 | 5,52 | 5,56 | 3.194.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
