(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 | | 2002-08-05 | 00:00:00 | 19,50 | 19,50 | 18,20 | 18,20 | 4.572.100 | | 2002-08-06 | 00:00:00 | 18,01 | 19,78 | 17,55 | 19,62 | 6.829.800 | | 2002-08-07 | 00:00:00 | 19,69 | 20,45 | 19,28 | 19,45 | 5.134.000 | | 2002-08-08 | 00:00:00 | 20,00 | 20,15 | 19,44 | 19,87 | 4.642.200 | | 2002-08-09 | 00:00:00 | 20,35 | 20,40 | 19,70 | 20,40 | 3.952.300 | | 2002-08-12 | 00:00:00 | 20,30 | 20,45 | 19,81 | 19,90 | 3.035.500 | | 2002-08-13 | 00:00:00 | 19,90 | 20,20 | 19,42 | 20,00 | 3.109.800 | | 2002-08-14 | 00:00:00 | 19,00 | 19,40 | 18,75 | 18,75 | 3.951.200 | | 2002-08-15 | 00:00:00 | 19,93 | 20,45 | 19,61 | 20,30 | 3.101.600 | | 2002-08-16 | 00:00:00 | 20,59 | 20,59 | 19,44 | 20,40 | 4.799.900 | | 2002-08-19 | 00:00:00 | 20,50 | 22,25 | 20,36 | 22,11 | 5.500.800 | | 2002-08-20 | 00:00:00 | 22,22 | 22,29 | 21,86 | 21,98 | 4.724.100 | | 2002-08-21 | 00:00:00 | 21,85 | 23,20 | 21,64 | 22,64 | 5.085.100 | | 2002-08-22 | 00:00:00 | 23,22 | 23,80 | 22,81 | 23,75 | 4.448.500 | | 2002-08-23 | 00:00:00 | 23,75 | 23,75 | 22,42 | 22,45 | 5.026.000 | | 2002-08-26 | 00:00:00 | 22,14 | 22,79 | 21,81 | 22,00 | 3.792.800 | | 2002-08-27 | 00:00:00 | 22,01 | 22,60 | 21,81 | 22,14 | 5.663.600 | | 2002-08-28 | 00:00:00 | 21,60 | 21,76 | 20,75 | 20,84 | 6.798.100 | | 2002-08-29 | 00:00:00 | 20,73 | 21,01 | 20,22 | 20,55 | 6.152.800 | | 2002-08-30 | 00:00:00 | 20,86 | 21,03 | 20,49 | 20,60 | 3.382.800 | | 2002-09-02 | 00:00:00 | 20,46 | 20,60 | 20,10 | 20,15 | 1.671.500 | | 2002-09-03 | 00:00:00 | 20,00 | 20,01 | 18,98 | 19,05 | 4.530.400 | | 2002-09-04 | 00:00:00 | 19,00 | 19,55 | 18,90 | 19,21 | 6.021.000 | | 2002-09-05 | 00:00:00 | 19,25 | 19,35 | 18,00 | 18,34 | 8.592.100 | | 2002-09-06 | 00:00:00 | 18,60 | 19,34 | 18,41 | 19,22 | 6.423.000 | | 2002-09-09 | 00:00:00 | 19,30 | 19,38 | 18,23 | 18,32 | 4.371.900 | | 2002-09-10 | 00:00:00 | 18,72 | 19,49 | 18,42 | 19,32 | 5.569.100 | | 2002-09-11 | 00:00:00 | 19,27 | 20,20 | 19,05 | 20,02 | 3.751.300 | | 2002-09-12 | 00:00:00 | 19,69 | 19,69 | 18,74 | 18,75 | 5.994.200 | | 2002-09-13 | 00:00:00 | 18,40 | 18,42 | 17,68 | 17,73 | 7.324.900 | | 2002-09-16 | 00:00:00 | 17,90 | 18,00 | 16,76 | 16,81 | 5.621.300 | | 2002-09-17 | 00:00:00 | 17,60 | 17,90 | 16,18 | 16,32 | 6.676.100 | | 2002-09-18 | 00:00:00 | 16,00 | 16,24 | 15,47 | 15,61 | 8.209.200 | | 2002-09-19 | 00:00:00 | 15,70 | 16,01 | 15,12 | 15,23 | 5.782.600 | | 2002-09-20 | 00:00:00 | 15,23 | 15,98 | 14,92 | 15,10 | 6.896.700 | | 2002-09-23 | 00:00:00 | 14,96 | 15,45 | 13,90 | 14,05 | 6.782.000 | | 2002-09-24 | 00:00:00 | 14,01 | 14,43 | 12,99 | 13,91 | 9.848.700 | | 2002-09-25 | 00:00:00 | 13,82 | 14,86 | 13,60 | 14,34 | 8.814.300 | | 2002-09-26 | 00:00:00 | 14,80 | 15,30 | 14,58 | 15,30 | 8.410.100 | | 2002-09-27 | 00:00:00 | 15,03 | 15,20 | 14,67 | 14,99 | 4.564.100 | | 2002-09-30 | 00:00:00 | 14,30 | 14,43 | 13,36 | 13,61 | 6.442.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
