(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-09-05 | 00:00:00 | 4,36 | 4,42 | 4,17 | 4,19 | 4.597.500 | 2011-09-06 | 00:00:00 | 4,18 | 4,25 | 3,96 | 4,03 | 8.654.400 | 2011-09-07 | 00:00:00 | 4,24 | 4,28 | 4,13 | 4,28 | 5.277.000 | 2011-09-08 | 00:00:00 | 4,30 | 4,40 | 4,22 | 4,39 | 5.309.100 | 2011-09-09 | 00:00:00 | 4,33 | 4,34 | 4,15 | 4,19 | 6.466.300 | 2011-09-12 | 00:00:00 | 4,16 | 4,28 | 4,08 | 4,22 | 7.676.700 | 2011-09-13 | 00:00:00 | 4,32 | 4,33 | 4,08 | 4,29 | 7.443.000 | 2011-09-14 | 00:00:00 | 4,26 | 4,80 | 4,22 | 4,80 | 11.982.400 | 2011-09-15 | 00:00:00 | 4,80 | 5,07 | 4,79 | 4,97 | 7.742.100 | 2011-09-16 | 00:00:00 | 5,05 | 5,09 | 4,92 | 4,97 | 6.628.900 | 2011-09-19 | 00:00:00 | 4,81 | 4,88 | 4,68 | 4,76 | 6.091.600 | 2011-09-20 | 00:00:00 | 4,72 | 4,86 | 4,67 | 4,85 | 5.280.000 | 2011-09-21 | 00:00:00 | 4,84 | 4,85 | 4,75 | 4,77 | 3.719.700 | 2011-09-22 | 00:00:00 | 4,65 | 4,70 | 4,55 | 4,65 | 4.194.800 | 2011-09-23 | 00:00:00 | 4,68 | 4,74 | 4,47 | 4,74 | 4.971.500 | 2011-09-26 | 00:00:00 | 4,59 | 4,89 | 4,56 | 4,86 | 6.846.400 | 2011-09-27 | 00:00:00 | 5,00 | 5,18 | 4,91 | 5,18 | 7.662.400 | 2011-09-28 | 00:00:00 | 5,13 | 5,20 | 5,01 | 5,04 | 4.688.600 | 2011-09-29 | 00:00:00 | 4,99 | 5,07 | 4,93 | 4,98 | 5.962.200 | 2011-09-30 | 00:00:00 | 4,91 | 5,00 | 4,84 | 4,94 | 5.014.100 | 2011-10-03 | 00:00:00 | 4,80 | 4,86 | 4,71 | 4,82 | 5.367.500 | 2011-10-04 | 00:00:00 | 4,70 | 4,73 | 4,53 | 4,66 | 7.532.200 | 2011-10-05 | 00:00:00 | 4,77 | 4,89 | 4,70 | 4,89 | 4.343.500 | 2011-10-06 | 00:00:00 | 4,95 | 5,15 | 4,88 | 5,15 | 4.804.900 | 2011-10-07 | 00:00:00 | 5,15 | 5,24 | 5,04 | 5,14 | 4.615.600 | 2011-10-10 | 00:00:00 | 5,17 | 5,44 | 5,08 | 5,44 | 4.788.400 | 2011-10-11 | 00:00:00 | 5,30 | 5,34 | 5,15 | 5,19 | 4.796.700 | 2011-10-12 | 00:00:00 | 5,16 | 5,29 | 5,01 | 5,26 | 4.759.800 | 2011-10-13 | 00:00:00 | 5,25 | 5,35 | 5,17 | 5,19 | 4.077.200 | 2011-10-14 | 00:00:00 | 5,28 | 5,54 | 5,25 | 5,38 | 8.051.800 | 2011-10-17 | 00:00:00 | 5,41 | 5,51 | 5,22 | 5,25 | 3.737.100 | 2011-10-18 | 00:00:00 | 5,17 | 5,33 | 5,10 | 5,31 | 3.263.600 | 2011-10-19 | 00:00:00 | 5,34 | 5,35 | 5,17 | 5,17 | 3.854.800 | 2011-10-20 | 00:00:00 | 5,10 | 5,34 | 5,05 | 5,10 | 5.904.800 | 2011-10-21 | 00:00:00 | 5,16 | 5,32 | 5,10 | 5,32 | 4.456.100 | 2011-10-24 | 00:00:00 | 5,36 | 5,48 | 5,29 | 5,46 | 3.727.300 | 2011-10-25 | 00:00:00 | 5,04 | 5,22 | 5,00 | 5,03 | 10.883.200 | 2011-10-26 | 00:00:00 | 5,05 | 5,15 | 4,96 | 5,02 | 6.341.700 | 2011-10-27 | 00:00:00 | 5,18 | 5,28 | 5,09 | 5,25 | 5.811.300 | 2011-10-28 | 00:00:00 | 5,27 | 5,29 | 5,12 | 5,15 | 3.896.200 | 2011-10-31 | 00:00:00 | 5,09 | 5,14 | 5,00 | 5,00 | 5.570.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|