(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-12 | 00:00:00 | 6,09 | 6,10 | 5,85 | 5,88 | 3.937.200 | | 2010-02-15 | 00:00:00 | 5,94 | 5,97 | 5,79 | 5,81 | 2.976.000 | | 2010-02-16 | 00:00:00 | 5,85 | 5,92 | 5,73 | 5,92 | 6.008.400 | | 2010-02-17 | 00:00:00 | 5,99 | 6,20 | 5,96 | 6,17 | 6.884.800 | | 2010-02-18 | 00:00:00 | 6,17 | 6,30 | 6,14 | 6,26 | 4.049.000 | | 2010-02-19 | 00:00:00 | 6,19 | 6,34 | 6,14 | 6,34 | 3.381.900 | | 2010-02-22 | 00:00:00 | 6,36 | 6,45 | 6,32 | 6,37 | 5.073.700 | | 2010-02-23 | 00:00:00 | 6,38 | 6,41 | 6,14 | 6,17 | 5.192.800 | | 2010-02-24 | 00:00:00 | 6,12 | 6,35 | 6,10 | 6,33 | 6.725.300 | | 2010-02-25 | 00:00:00 | 6,30 | 6,43 | 6,25 | 6,25 | 5.175.100 | | 2010-02-26 | 00:00:00 | 6,33 | 6,38 | 6,27 | 6,36 | 4.588.100 | | 2010-03-01 | 00:00:00 | 6,45 | 6,54 | 6,40 | 6,53 | 4.451.400 | | 2010-03-02 | 00:00:00 | 6,55 | 6,66 | 6,51 | 6,63 | 4.857.100 | | 2010-03-03 | 00:00:00 | 6,60 | 6,66 | 6,48 | 6,64 | 3.238.300 | | 2010-03-04 | 00:00:00 | 6,58 | 6,68 | 6,51 | 6,59 | 4.116.900 | | 2010-03-05 | 00:00:00 | 6,64 | 6,81 | 6,60 | 6,81 | 5.633.800 | | 2010-03-08 | 00:00:00 | 6,82 | 6,82 | 6,72 | 6,76 | 3.361.500 | | 2010-03-09 | 00:00:00 | 6,80 | 6,85 | 6,63 | 6,74 | 4.541.700 | | 2010-03-10 | 00:00:00 | 6,73 | 6,83 | 6,66 | 6,82 | 3.466.900 | | 2010-03-11 | 00:00:00 | 6,77 | 6,80 | 6,72 | 6,76 | 2.379.700 | | 2010-03-12 | 00:00:00 | 6,76 | 6,79 | 6,63 | 6,65 | 3.765.400 | | 2010-03-15 | 00:00:00 | 6,63 | 6,66 | 6,57 | 6,58 | 2.763.400 | | 2010-03-16 | 00:00:00 | 6,61 | 6,75 | 6,61 | 6,70 | 3.135.000 | | 2010-03-17 | 00:00:00 | 6,75 | 6,82 | 6,75 | 6,80 | 3.292.000 | | 2010-03-18 | 00:00:00 | 6,75 | 6,80 | 6,69 | 6,71 | 2.691.300 | | 2010-03-19 | 00:00:00 | 6,77 | 6,80 | 6,65 | 6,71 | 1.959.000 | | 2010-03-22 | 00:00:00 | 6,68 | 6,79 | 6,60 | 6,79 | 2.797.400 | | 2010-03-23 | 00:00:00 | 6,83 | 6,93 | 6,80 | 6,90 | 3.655.500 | | 2010-03-24 | 00:00:00 | 6,97 | 7,22 | 6,96 | 7,20 | 8.822.500 | | 2010-03-25 | 00:00:00 | 7,20 | 7,44 | 7,10 | 7,41 | 6.877.000 | | 2010-03-26 | 00:00:00 | 7,31 | 7,48 | 7,27 | 7,34 | 6.892.200 | | 2010-03-29 | 00:00:00 | 7,41 | 7,51 | 7,32 | 7,43 | 4.573.100 | | 2010-03-30 | 00:00:00 | 7,45 | 7,48 | 7,25 | 7,29 | 4.286.900 | | 2010-03-31 | 00:00:00 | 7,29 | 7,42 | 7,28 | 7,37 | 4.719.800 | | 2010-04-01 | 00:00:00 | 7,40 | 7,57 | 7,36 | 7,50 | 4.407.700 | | 2010-04-06 | 00:00:00 | 7,65 | 7,70 | 7,55 | 7,70 | 3.870.700 | | 2010-04-07 | 00:00:00 | 7,69 | 7,69 | 7,54 | 7,56 | 3.110.900 | | 2010-04-08 | 00:00:00 | 7,54 | 7,59 | 7,36 | 7,44 | 4.484.300 | | 2010-04-09 | 00:00:00 | 7,50 | 7,54 | 7,43 | 7,48 | 2.464.600 | | 2010-04-12 | 00:00:00 | 7,57 | 7,60 | 7,44 | 7,47 | 4.477.600 | | 2010-04-13 | 00:00:00 | 7,45 | 7,58 | 7,44 | 7,53 | 3.706.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
