(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-12-27 | 00:00:00 | 4,54 | 4,55 | 4,47 | 4,47 | 873.800 | 2011-12-28 | 00:00:00 | 4,52 | 4,59 | 4,49 | 4,49 | 1.461.400 | 2011-12-29 | 00:00:00 | 4,51 | 4,57 | 4,48 | 4,57 | 1.028.500 | 2011-12-30 | 00:00:00 | 4,59 | 4,61 | 4,51 | 4,59 | 729.600 | 2012-01-02 | 00:00:00 | 4,63 | 4,70 | 4,59 | 4,70 | 1.441.500 | 2012-01-03 | 00:00:00 | 4,72 | 4,96 | 4,70 | 4,95 | 3.432.800 | 2012-01-04 | 00:00:00 | 4,88 | 4,94 | 4,79 | 4,79 | 1.948.700 | 2012-01-05 | 00:00:00 | 4,82 | 4,84 | 4,71 | 4,73 | 2.156.400 | 2012-01-06 | 00:00:00 | 4,78 | 4,94 | 4,76 | 4,85 | 4.114.400 | 2012-01-09 | 00:00:00 | 4,83 | 4,89 | 4,80 | 4,82 | 2.357.700 | 2012-01-10 | 00:00:00 | 4,86 | 5,06 | 4,83 | 5,06 | 2.420.700 | 2012-01-11 | 00:00:00 | 5,02 | 5,11 | 4,91 | 4,92 | 4.704.200 | 2012-01-12 | 00:00:00 | 4,97 | 5,11 | 4,96 | 5,01 | 2.865.500 | 2012-01-13 | 00:00:00 | 5,08 | 5,10 | 4,90 | 4,97 | 2.489.100 | 2012-01-16 | 00:00:00 | 4,95 | 5,34 | 4,90 | 5,32 | 3.083.900 | 2012-01-17 | 00:00:00 | 5,35 | 5,47 | 5,29 | 5,30 | 5.566.100 | 2012-01-18 | 00:00:00 | 5,35 | 5,59 | 5,35 | 5,59 | 6.673.900 | 2012-01-19 | 00:00:00 | 5,61 | 5,83 | 5,56 | 5,63 | 5.292.300 | 2012-01-20 | 00:00:00 | 5,67 | 5,71 | 5,55 | 5,59 | 3.211.000 | 2012-01-23 | 00:00:00 | 5,65 | 5,68 | 5,57 | 5,63 | 3.763.000 | 2012-01-24 | 00:00:00 | 5,25 | 5,45 | 5,18 | 5,30 | 7.747.100 | 2012-01-25 | 00:00:00 | 5,28 | 5,34 | 5,11 | 5,17 | 4.598.900 | 2012-01-26 | 00:00:00 | 5,22 | 5,32 | 5,17 | 5,29 | 3.029.100 | 2012-01-27 | 00:00:00 | 5,31 | 5,42 | 5,25 | 5,38 | 3.322.700 | 2012-01-30 | 00:00:00 | 5,29 | 5,31 | 5,16 | 5,20 | 2.902.400 | 2012-01-31 | 00:00:00 | 5,24 | 5,28 | 5,08 | 5,08 | 3.305.500 | 2012-02-01 | 00:00:00 | 5,12 | 5,35 | 5,11 | 5,35 | 4.565.900 | 2012-02-02 | 00:00:00 | 5,37 | 5,39 | 5,26 | 5,29 | 3.746.300 | 2012-02-03 | 00:00:00 | 5,30 | 5,35 | 5,27 | 5,32 | 3.157.300 | 2012-02-06 | 00:00:00 | 5,28 | 5,31 | 5,22 | 5,24 | 2.119.300 | 2012-02-07 | 00:00:00 | 5,25 | 5,27 | 5,09 | 5,16 | 2.742.500 | 2012-02-08 | 00:00:00 | 5,19 | 5,20 | 5,12 | 5,13 | 2.633.100 | 2012-02-09 | 00:00:00 | 5,19 | 5,26 | 5,12 | 5,14 | 4.008.200 | 2012-02-10 | 00:00:00 | 5,12 | 5,26 | 5,10 | 5,12 | 3.969.400 | 2012-02-13 | 00:00:00 | 5,15 | 5,22 | 5,09 | 5,12 | 2.416.000 | 2012-02-14 | 00:00:00 | 5,12 | 5,19 | 5,09 | 5,13 | 4.017.200 | 2012-02-15 | 00:00:00 | 5,16 | 5,32 | 5,16 | 5,26 | 6.744.400 | 2012-02-16 | 00:00:00 | 5,21 | 5,24 | 5,15 | 5,20 | 3.953.800 | 2012-02-17 | 00:00:00 | 5,24 | 5,39 | 5,24 | 5,36 | 4.319.800 | 2012-02-20 | 00:00:00 | 5,33 | 5,71 | 5,31 | 5,69 | 8.327.500 | 2012-02-21 | 00:00:00 | 5,67 | 5,71 | 5,59 | 5,64 | 6.381.900 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|