(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 | | 2010-04-13 | 00:00:00 | 7,45 | 7,58 | 7,44 | 7,53 | 3.706.800 | | 2010-04-14 | 00:00:00 | 7,70 | 7,81 | 7,67 | 7,73 | 6.170.700 | | 2010-04-15 | 00:00:00 | 7,79 | 7,79 | 7,69 | 7,74 | 3.501.100 | | 2010-04-16 | 00:00:00 | 7,65 | 7,70 | 7,51 | 7,53 | 5.282.000 | | 2010-04-19 | 00:00:00 | 7,61 | 7,70 | 7,53 | 7,60 | 3.614.500 | | 2010-04-20 | 00:00:00 | 7,66 | 7,87 | 7,63 | 7,87 | 3.807.700 | | 2010-04-21 | 00:00:00 | 8,00 | 8,08 | 7,90 | 7,91 | 7.230.800 | | 2010-04-22 | 00:00:00 | 7,86 | 7,95 | 7,58 | 7,68 | 7.112.500 | | 2010-04-23 | 00:00:00 | 7,50 | 7,54 | 7,25 | 7,29 | 12.736.000 | | 2010-04-26 | 00:00:00 | 7,36 | 7,41 | 7,25 | 7,30 | 5.278.500 | | 2010-04-27 | 00:00:00 | 7,35 | 7,36 | 7,03 | 7,03 | 5.485.400 | | 2010-04-28 | 00:00:00 | 6,96 | 7,14 | 6,84 | 7,04 | 8.970.900 | | 2010-04-29 | 00:00:00 | 7,06 | 7,16 | 7,03 | 7,08 | 4.977.200 | | 2010-04-30 | 00:00:00 | 7,08 | 7,18 | 7,02 | 7,04 | 5.227.800 | | 2010-05-03 | 00:00:00 | 6,99 | 7,12 | 6,90 | 7,09 | 3.516.200 | | 2010-05-04 | 00:00:00 | 6,98 | 7,03 | 6,67 | 6,74 | 9.593.900 | | 2010-05-05 | 00:00:00 | 6,69 | 6,82 | 6,51 | 6,64 | 10.369.100 | | 2010-05-06 | 00:00:00 | 6,50 | 6,78 | 6,50 | 6,58 | 6.144.800 | | 2010-05-07 | 00:00:00 | 6,51 | 6,61 | 6,23 | 6,33 | 12.740.800 | | 2010-05-10 | 00:00:00 | 6,69 | 6,84 | 6,49 | 6,72 | 7.431.700 | | 2010-05-11 | 00:00:00 | 6,65 | 6,77 | 6,57 | 6,75 | 3.659.300 | | 2010-05-12 | 00:00:00 | 6,73 | 6,85 | 6,67 | 6,80 | 6.057.700 | | 2010-05-13 | 00:00:00 | 6,90 | 6,99 | 6,78 | 6,91 | 5.276.700 | | 2010-05-14 | 00:00:00 | 6,82 | 6,84 | 6,42 | 6,54 | 7.290.400 | | 2010-05-17 | 00:00:00 | 6,49 | 6,71 | 6,41 | 6,58 | 6.908.700 | | 2010-05-18 | 00:00:00 | 6,70 | 6,73 | 6,60 | 6,64 | 5.695.100 | | 2010-05-19 | 00:00:00 | 6,54 | 6,58 | 6,33 | 6,44 | 8.671.700 | | 2010-05-20 | 00:00:00 | 6,52 | 6,57 | 6,11 | 6,26 | 9.068.800 | | 2010-05-21 | 00:00:00 | 6,35 | 6,43 | 6,16 | 6,35 | 7.604.100 | | 2010-05-24 | 00:00:00 | 6,38 | 6,43 | 6,25 | 6,37 | 3.979.100 | | 2010-05-25 | 00:00:00 | 6,15 | 6,18 | 5,91 | 6,04 | 9.389.000 | | 2010-05-26 | 00:00:00 | 6,18 | 6,29 | 6,12 | 6,22 | 8.537.300 | | 2010-05-27 | 00:00:00 | 6,29 | 6,48 | 6,28 | 6,47 | 7.169.800 | | 2010-05-28 | 00:00:00 | 6,50 | 6,54 | 6,38 | 6,41 | 4.873.200 | | 2010-05-31 | 00:00:00 | 6,36 | 6,45 | 6,34 | 6,43 | 1.553.400 | | 2010-06-01 | 00:00:00 | 6,38 | 6,42 | 6,18 | 6,34 | 5.394.900 | | 2010-06-02 | 00:00:00 | 6,28 | 6,53 | 6,26 | 6,49 | 5.430.400 | | 2010-06-03 | 00:00:00 | 6,65 | 6,76 | 6,55 | 6,59 | 7.203.500 | | 2010-06-04 | 00:00:00 | 6,67 | 6,80 | 6,52 | 6,61 | 7.799.800 | | 2010-06-07 | 00:00:00 | 6,46 | 6,74 | 6,43 | 6,54 | 6.665.800 | | 2010-06-08 | 00:00:00 | 6,55 | 6,62 | 6,41 | 6,49 | 4.770.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
