(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 | | 2012-12-07 | 00:00:00 | 5,05 | 5,08 | 4,94 | 5,00 | 3.729.500 | | 2012-12-10 | 00:00:00 | 5,25 | 5,44 | 5,06 | 5,22 | 9.764.100 | | 2012-12-11 | 00:00:00 | 5,25 | 5,28 | 5,16 | 5,22 | 4.923.000 | | 2012-12-12 | 00:00:00 | 5,22 | 5,25 | 5,13 | 5,25 | 2.894.100 | | 2012-12-13 | 00:00:00 | 5,22 | 5,26 | 5,16 | 5,24 | 3.657.800 | | 2012-12-14 | 00:00:00 | 5,26 | 5,30 | 5,22 | 5,28 | 2.776.900 | | 2012-12-17 | 00:00:00 | 5,30 | 5,35 | 5,24 | 5,30 | 2.128.900 | | 2012-12-18 | 00:00:00 | 5,34 | 5,35 | 5,18 | 5,28 | 5.149.400 | | 2012-12-19 | 00:00:00 | 5,31 | 5,39 | 5,27 | 5,36 | 2.402.500 | | 2012-12-20 | 00:00:00 | 5,16 | 5,41 | 5,16 | 5,39 | 4.516.300 | | 2012-12-21 | 00:00:00 | 5,35 | 5,39 | 5,30 | 5,38 | 3.856.800 | | 2012-12-24 | 00:00:00 | 5,44 | 5,44 | 5,34 | 5,38 | 498.600 | | 2012-12-25 | 00:00:00 | 5,38 | 5,38 | 5,38 | 5,38 | 0 | | 2012-12-26 | 00:00:00 | 5,38 | 5,38 | 5,38 | 5,38 | 0 | | 2012-12-27 | 00:00:00 | 5,39 | 5,45 | 5,32 | 5,32 | 2.033.000 | | 2012-12-28 | 00:00:00 | 5,32 | 5,37 | 5,30 | 5,35 | 1.146.200 | | 2012-12-31 | 00:00:00 | 5,25 | 5,37 | 5,25 | 5,37 | 1.021.700 | | 2013-01-01 | 00:00:00 | 5,37 | 5,37 | 5,37 | 5,37 | 0 | | 2013-01-02 | 00:00:00 | 5,46 | 5,59 | 5,46 | 5,59 | 3.425.200 | | 2013-01-03 | 00:00:00 | 5,58 | 5,72 | 5,58 | 5,66 | 2.490.100 | | 2013-01-04 | 00:00:00 | 5,70 | 5,74 | 5,55 | 5,58 | 3.717.500 | | 2013-01-07 | 00:00:00 | 5,59 | 5,74 | 5,54 | 5,72 | 3.360.500 | | 2013-01-08 | 00:00:00 | 5,71 | 5,86 | 5,69 | 5,85 | 5.425.200 | | 2013-01-09 | 00:00:00 | 5,89 | 5,94 | 5,86 | 5,91 | 4.086.700 | | 2013-01-10 | 00:00:00 | 5,92 | 6,32 | 5,90 | 6,03 | 8.747.800 | | 2013-01-11 | 00:00:00 | 6,09 | 6,14 | 5,94 | 5,96 | 3.387.200 | | 2013-01-14 | 00:00:00 | 5,98 | 6,07 | 5,91 | 5,93 | 2.407.600 | | 2013-01-15 | 00:00:00 | 5,92 | 5,99 | 5,84 | 5,97 | 3.197.800 | | 2013-01-16 | 00:00:00 | 5,96 | 6,02 | 5,88 | 6,00 | 2.477.600 | | 2013-01-17 | 00:00:00 | 5,97 | 6,24 | 5,96 | 6,23 | 3.954.900 | | 2013-01-18 | 00:00:00 | 6,22 | 6,27 | 6,11 | 6,27 | 3.698.700 | | 2013-01-21 | 00:00:00 | 6,30 | 6,33 | 6,20 | 6,25 | 3.109.200 | | 2013-01-22 | 00:00:00 | 6,22 | 6,28 | 6,12 | 6,21 | 2.888.600 | | 2013-01-23 | 00:00:00 | 6,18 | 6,30 | 6,12 | 6,12 | 3.601.300 | | 2013-01-29 | 00:00:00 | 6,34 | 6,35 | 6,22 | 6,22 | 4.374.600 | | 2013-01-30 | 00:00:00 | 6,22 | 6,35 | 6,13 | 6,13 | 4.367.400 | | 2013-01-31 | 00:00:00 | 6,04 | 6,57 | 5,92 | 6,34 | 12.094.600 | | 2013-02-01 | 00:00:00 | 6,49 | 6,70 | 6,45 | 6,64 | 10.364.000 | | 2013-02-07 | 00:00:00 | 6,38 | 6,40 | 6,22 | 6,23 | 3.686.900 | | 2013-02-08 | 00:00:00 | 6,25 | 6,37 | 6,24 | 6,36 | 2.083.800 | | 2013-02-12 | 00:00:00 | 6,32 | 6,43 | 6,26 | 6,43 | 2.626.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
