(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 | 2002-09-30 | 00:00:00 | 14,30 | 14,43 | 13,36 | 13,61 | 6.442.500 | 2002-10-01 | 00:00:00 | 13,51 | 13,97 | 13,30 | 13,58 | 5.456.600 | 2002-10-02 | 00:00:00 | 13,90 | 14,27 | 13,53 | 14,09 | 8.921.800 | 2002-10-03 | 00:00:00 | 13,41 | 13,78 | 13,30 | 13,50 | 7.109.300 | 2002-10-04 | 00:00:00 | 13,30 | 13,50 | 12,67 | 12,82 | 6.934.000 | 2002-10-07 | 00:00:00 | 12,67 | 12,70 | 12,05 | 12,15 | 4.226.400 | 2002-10-08 | 00:00:00 | 12,33 | 12,52 | 11,27 | 11,46 | 7.095.600 | 2002-10-09 | 00:00:00 | 11,75 | 11,82 | 11,10 | 11,75 | 8.474.600 | 2002-10-10 | 00:00:00 | 11,65 | 12,90 | 11,40 | 12,84 | 9.004.600 | 2002-10-11 | 00:00:00 | 13,15 | 14,23 | 13,00 | 14,23 | 12.266.000 | 2002-10-14 | 00:00:00 | 14,09 | 14,50 | 13,75 | 14,24 | 8.648.100 | 2002-10-15 | 00:00:00 | 14,45 | 16,79 | 14,45 | 16,67 | 12.967.100 | 2002-10-16 | 00:00:00 | 15,33 | 17,06 | 15,27 | 15,66 | 14.973.500 | 2002-10-17 | 00:00:00 | 16,15 | 17,29 | 16,15 | 17,12 | 10.572.300 | 2002-10-18 | 00:00:00 | 17,59 | 17,99 | 16,92 | 17,75 | 10.559.300 | 2002-10-21 | 00:00:00 | 17,60 | 18,40 | 17,15 | 18,08 | 7.495.100 | 2002-10-22 | 00:00:00 | 17,59 | 18,08 | 16,84 | 17,00 | 14.594.700 | 2002-10-23 | 00:00:00 | 18,19 | 18,49 | 17,38 | 17,75 | 13.945.100 | 2002-10-24 | 00:00:00 | 18,39 | 18,91 | 18,00 | 18,91 | 11.560.300 | 2002-10-25 | 00:00:00 | 18,60 | 19,25 | 18,14 | 19,10 | 7.936.300 | 2002-10-28 | 00:00:00 | 19,40 | 20,40 | 19,40 | 19,85 | 7.941.900 | 2002-10-29 | 00:00:00 | 19,50 | 19,75 | 18,11 | 18,14 | 8.835.800 | 2002-10-30 | 00:00:00 | 18,51 | 19,84 | 18,25 | 19,78 | 8.226.800 | 2002-10-31 | 00:00:00 | 20,18 | 20,50 | 19,80 | 20,05 | 9.605.800 | 2002-11-01 | 00:00:00 | 19,71 | 20,39 | 19,20 | 20,25 | 6.197.700 | 2002-11-04 | 00:00:00 | 21,10 | 22,01 | 21,10 | 22,01 | 8.412.700 | 2002-11-05 | 00:00:00 | 22,01 | 22,63 | 21,62 | 22,48 | 8.950.600 | 2002-11-06 | 00:00:00 | 23,13 | 23,18 | 21,90 | 22,19 | 8.998.800 | 2002-11-07 | 00:00:00 | 22,55 | 22,86 | 20,62 | 20,82 | 9.554.500 | 2002-11-08 | 00:00:00 | 20,33 | 20,67 | 19,63 | 19,70 | 8.369.900 | 2002-11-11 | 00:00:00 | 19,51 | 19,60 | 18,85 | 19,09 | 4.672.100 | 2002-11-12 | 00:00:00 | 18,99 | 20,60 | 18,86 | 20,43 | 9.019.700 | 2002-11-13 | 00:00:00 | 20,10 | 20,42 | 19,54 | 20,30 | 5.968.400 | 2002-11-14 | 00:00:00 | 20,00 | 21,59 | 19,55 | 21,47 | 6.438.700 | 2002-11-15 | 00:00:00 | 21,96 | 22,12 | 21,13 | 21,53 | 7.763.900 | 2002-11-18 | 00:00:00 | 21,80 | 22,49 | 21,70 | 22,29 | 4.310.300 | 2002-11-19 | 00:00:00 | 22,05 | 22,26 | 21,79 | 22,25 | 4.896.500 | 2002-11-20 | 00:00:00 | 22,15 | 22,85 | 21,96 | 22,66 | 5.290.900 | 2002-11-21 | 00:00:00 | 23,75 | 24,75 | 23,75 | 24,58 | 10.231.900 | 2002-11-22 | 00:00:00 | 24,75 | 24,85 | 24,05 | 24,53 | 5.524.500 | 2002-11-25 | 00:00:00 | 24,60 | 25,21 | 24,50 | 24,98 | 4.783.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|