(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-28 | 00:00:00 | 5,65 | 5,69 | 5,56 | 5,62 | 3.289.600 | | 2010-09-29 | 00:00:00 | 5,71 | 5,76 | 5,58 | 5,60 | 5.900.900 | | 2010-09-30 | 00:00:00 | 5,58 | 5,76 | 5,55 | 5,62 | 5.772.900 | | 2010-10-01 | 00:00:00 | 5,55 | 5,63 | 5,49 | 5,51 | 4.429.700 | | 2010-10-04 | 00:00:00 | 5,51 | 5,55 | 5,32 | 5,33 | 4.474.200 | | 2010-10-05 | 00:00:00 | 5,35 | 5,53 | 5,34 | 5,51 | 4.797.700 | | 2010-10-06 | 00:00:00 | 5,55 | 5,59 | 5,42 | 5,43 | 4.324.000 | | 2010-10-07 | 00:00:00 | 5,43 | 5,47 | 5,37 | 5,40 | 4.400.600 | | 2010-10-08 | 00:00:00 | 5,38 | 5,44 | 5,32 | 5,36 | 4.250.000 | | 2010-10-11 | 00:00:00 | 5,39 | 5,46 | 5,39 | 5,44 | 1.859.800 | | 2010-10-12 | 00:00:00 | 5,43 | 5,58 | 5,36 | 5,53 | 5.111.900 | | 2010-10-13 | 00:00:00 | 5,64 | 5,76 | 5,63 | 5,66 | 6.839.600 | | 2010-10-14 | 00:00:00 | 5,69 | 5,70 | 5,57 | 5,62 | 4.559.300 | | 2010-10-15 | 00:00:00 | 5,65 | 5,68 | 5,60 | 5,65 | 3.165.300 | | 2010-10-18 | 00:00:00 | 5,60 | 5,71 | 5,60 | 5,68 | 2.593.400 | | 2010-10-19 | 00:00:00 | 5,64 | 5,69 | 5,58 | 5,61 | 3.429.500 | | 2010-10-20 | 00:00:00 | 5,56 | 5,66 | 5,53 | 5,65 | 2.679.200 | | 2010-10-21 | 00:00:00 | 5,61 | 5,74 | 5,60 | 5,69 | 5.112.200 | | 2010-10-22 | 00:00:00 | 5,70 | 5,83 | 5,69 | 5,80 | 4.990.500 | | 2010-10-25 | 00:00:00 | 5,88 | 5,94 | 5,83 | 5,91 | 4.601.500 | | 2010-10-26 | 00:00:00 | 5,92 | 5,94 | 5,81 | 5,91 | 4.624.300 | | 2010-10-27 | 00:00:00 | 6,14 | 6,22 | 6,07 | 6,14 | 14.234.500 | | 2010-10-28 | 00:00:00 | 6,24 | 6,36 | 6,19 | 6,33 | 9.174.900 | | 2010-10-29 | 00:00:00 | 6,26 | 6,32 | 6,22 | 6,28 | 3.704.700 | | 2010-11-01 | 00:00:00 | 6,34 | 6,35 | 6,28 | 6,31 | 3.017.000 | | 2010-11-02 | 00:00:00 | 6,29 | 6,33 | 6,23 | 6,31 | 3.638.700 | | 2010-11-03 | 00:00:00 | 6,35 | 6,51 | 6,31 | 6,38 | 5.017.000 | | 2010-11-04 | 00:00:00 | 6,51 | 6,52 | 6,39 | 6,43 | 4.513.900 | | 2010-11-05 | 00:00:00 | 6,48 | 6,49 | 6,39 | 6,45 | 3.048.000 | | 2010-11-08 | 00:00:00 | 6,45 | 6,52 | 6,40 | 6,49 | 3.345.700 | | 2010-11-09 | 00:00:00 | 6,48 | 6,71 | 6,47 | 6,67 | 5.912.300 | | 2010-11-10 | 00:00:00 | 6,64 | 6,66 | 6,51 | 6,55 | 5.402.900 | | 2010-11-11 | 00:00:00 | 6,55 | 6,55 | 6,29 | 6,33 | 6.853.800 | | 2010-11-12 | 00:00:00 | 6,25 | 6,45 | 6,14 | 6,43 | 4.766.200 | | 2010-11-15 | 00:00:00 | 6,45 | 6,47 | 6,35 | 6,45 | 3.574.800 | | 2010-11-16 | 00:00:00 | 6,40 | 6,51 | 6,35 | 6,39 | 4.064.300 | | 2010-11-17 | 00:00:00 | 6,38 | 6,44 | 6,36 | 6,42 | 2.417.500 | | 2010-11-18 | 00:00:00 | 6,48 | 6,68 | 6,45 | 6,66 | 6.079.500 | | 2010-11-22 | 00:00:00 | 6,81 | 6,82 | 6,66 | 6,68 | 3.200.200 | | 2010-11-23 | 00:00:00 | 6,68 | 6,74 | 6,56 | 6,59 | 5.062.200 | | 2010-11-25 | 00:00:00 | 6,75 | 6,85 | 6,71 | 6,82 | 2.908.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
