(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 | | 2010-06-08 | 00:00:00 | 6,55 | 6,62 | 6,41 | 6,49 | 4.770.000 | | 2010-06-09 | 00:00:00 | 6,63 | 6,78 | 6,52 | 6,74 | 7.804.700 | | 2010-06-10 | 00:00:00 | 6,67 | 6,93 | 6,61 | 6,90 | 6.731.700 | | 2010-06-11 | 00:00:00 | 6,93 | 6,99 | 6,85 | 6,90 | 6.726.300 | | 2010-06-14 | 00:00:00 | 7,00 | 7,04 | 6,96 | 6,99 | 3.254.100 | | 2010-06-15 | 00:00:00 | 6,98 | 7,25 | 6,95 | 7,22 | 5.782.900 | | 2010-06-16 | 00:00:00 | 7,23 | 7,26 | 6,85 | 6,95 | 9.232.100 | | 2010-06-17 | 00:00:00 | 7,02 | 7,06 | 6,93 | 6,97 | 5.266.800 | | 2010-06-18 | 00:00:00 | 7,00 | 7,05 | 6,94 | 7,01 | 3.787.900 | | 2010-06-21 | 00:00:00 | 7,13 | 7,15 | 7,00 | 7,03 | 1.829.200 | | 2010-06-22 | 00:00:00 | 6,97 | 7,06 | 6,90 | 6,98 | 3.595.800 | | 2010-06-23 | 00:00:00 | 6,89 | 7,05 | 6,82 | 6,91 | 3.208.600 | | 2010-06-24 | 00:00:00 | 6,97 | 6,97 | 6,73 | 6,80 | 5.306.400 | | 2010-06-25 | 00:00:00 | 6,82 | 6,83 | 6,70 | 6,75 | 4.031.000 | | 2010-06-28 | 00:00:00 | 6,78 | 6,85 | 6,65 | 6,82 | 2.385.400 | | 2010-06-29 | 00:00:00 | 6,73 | 6,74 | 6,49 | 6,52 | 4.060.800 | | 2010-06-30 | 00:00:00 | 6,58 | 6,68 | 6,52 | 6,58 | 3.414.700 | | 2010-07-01 | 00:00:00 | 6,48 | 6,56 | 6,21 | 6,39 | 6.271.300 | | 2010-07-02 | 00:00:00 | 6,41 | 6,46 | 6,33 | 6,34 | 3.424.200 | | 2010-07-05 | 00:00:00 | 6,40 | 6,47 | 6,32 | 6,38 | 2.107.100 | | 2010-07-06 | 00:00:00 | 6,44 | 6,57 | 6,39 | 6,44 | 3.860.800 | | 2010-07-07 | 00:00:00 | 6,39 | 6,51 | 6,32 | 6,49 | 3.605.600 | | 2010-07-08 | 00:00:00 | 6,56 | 6,67 | 6,52 | 6,60 | 3.260.000 | | 2010-07-09 | 00:00:00 | 6,64 | 6,68 | 6,50 | 6,53 | 2.328.400 | | 2010-07-12 | 00:00:00 | 6,59 | 6,68 | 6,52 | 6,63 | 3.048.500 | | 2010-07-13 | 00:00:00 | 6,66 | 6,79 | 6,64 | 6,76 | 3.462.700 | | 2010-07-14 | 00:00:00 | 6,99 | 6,99 | 6,86 | 6,92 | 4.495.100 | | 2010-07-15 | 00:00:00 | 6,87 | 6,96 | 6,73 | 6,78 | 5.715.900 | | 2010-07-16 | 00:00:00 | 6,83 | 6,84 | 6,60 | 6,70 | 4.729.800 | | 2010-07-19 | 00:00:00 | 6,62 | 6,69 | 6,57 | 6,61 | 3.928.900 | | 2010-07-20 | 00:00:00 | 6,64 | 6,72 | 6,39 | 6,47 | 6.549.200 | | 2010-07-21 | 00:00:00 | 6,49 | 6,63 | 6,49 | 6,59 | 6.071.200 | | 2010-07-22 | 00:00:00 | 6,60 | 6,80 | 6,56 | 6,74 | 3.897.100 | | 2010-07-23 | 00:00:00 | 6,77 | 6,80 | 6,41 | 6,50 | 12.737.400 | | 2010-07-26 | 00:00:00 | 6,50 | 6,55 | 6,29 | 6,34 | 9.994.200 | | 2010-07-27 | 00:00:00 | 6,35 | 6,41 | 6,26 | 6,28 | 6.136.500 | | 2010-07-28 | 00:00:00 | 6,32 | 6,38 | 6,30 | 6,33 | 6.020.300 | | 2010-07-29 | 00:00:00 | 6,36 | 6,42 | 6,28 | 6,30 | 3.199.000 | | 2010-07-30 | 00:00:00 | 6,28 | 6,39 | 6,11 | 6,33 | 4.701.100 | | 2010-08-02 | 00:00:00 | 6,30 | 6,41 | 6,26 | 6,38 | 3.494.500 | | 2010-08-03 | 00:00:00 | 6,38 | 6,43 | 6,30 | 6,36 | 3.723.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
