(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 | | 2015-12-23 | 00:00:00 | 6,15 | 6,27 | 6,13 | 6,25 | 1.073.200 | | 2015-12-28 | 00:00:00 | 6,24 | 6,29 | 6,14 | 6,15 | 530.400 | | 2015-12-29 | 00:00:00 | 6,16 | 6,27 | 6,16 | 6,27 | 1.017.700 | | 2015-12-30 | 00:00:00 | 6,27 | 6,37 | 6,25 | 6,27 | 961.800 | | 2016-01-04 | 00:00:00 | 6,14 | 6,16 | 6,01 | 6,05 | 1.821.200 | | 2016-01-05 | 00:00:00 | 6,16 | 6,16 | 5,99 | 6,07 | 1.237.900 | | 2016-01-06 | 00:00:00 | 6,06 | 6,07 | 5,88 | 5,93 | 1.932.700 | | 2016-01-07 | 00:00:00 | 5,76 | 5,86 | 5,65 | 5,83 | 1.878.400 | | 2016-01-08 | 00:00:00 | 5,78 | 5,80 | 5,58 | 5,58 | 2.729.000 | | 2016-01-11 | 00:00:00 | 5,60 | 5,83 | 5,57 | 5,73 | 2.979.200 | | 2016-01-12 | 00:00:00 | 5,69 | 5,88 | 5,68 | 5,73 | 1.560.600 | | 2016-01-13 | 00:00:00 | 5,77 | 5,84 | 5,64 | 5,66 | 1.511.800 | | 2016-01-14 | 00:00:00 | 5,56 | 5,60 | 5,44 | 5,54 | 2.721.200 | | 2016-01-15 | 00:00:00 | 5,50 | 5,54 | 5,22 | 5,26 | 2.910.800 | | 2016-01-25 | 00:00:00 | 5,88 | 5,88 | 5,78 | 5,86 | 1.679.900 | | 2016-01-26 | 00:00:00 | 5,75 | 6,04 | 5,73 | 6,02 | 2.820.200 | | 2016-01-27 | 00:00:00 | 6,48 | 6,50 | 6,12 | 6,28 | 4.661.900 | | 2016-01-28 | 00:00:00 | 6,27 | 6,39 | 6,09 | 6,10 | 3.519.700 | | 2016-01-29 | 00:00:00 | 6,18 | 6,21 | 5,86 | 6,02 | 4.660.000 | | 2016-02-08 | 00:00:00 | 5,18 | 5,25 | 4,82 | 4,82 | 2.883.900 | | 2016-02-09 | 00:00:00 | 4,82 | 4,87 | 4,60 | 4,74 | 3.854.700 | | 2016-02-10 | 00:00:00 | 4,81 | 4,91 | 4,72 | 4,79 | 4.042.200 | | 2016-02-15 | 00:00:00 | 4,87 | 4,98 | 4,82 | 4,85 | 2.083.700 | | 2016-02-18 | 00:00:00 | 5,08 | 5,26 | 5,00 | 5,24 | 3.350.600 | | 2016-02-19 | 00:00:00 | 5,26 | 5,34 | 5,16 | 5,20 | 2.059.200 | | 2016-02-25 | 00:00:00 | 5,13 | 5,17 | 5,06 | 5,11 | 1.283.600 | | 2016-02-26 | 00:00:00 | 5,17 | 5,28 | 5,17 | 5,24 | 1.730.400 | | 2016-03-01 | 00:00:00 | 5,31 | 5,40 | 5,29 | 5,40 | 1.273.700 | | 2016-03-02 | 00:00:00 | 5,42 | 5,52 | 5,36 | 5,41 | 2.146.500 | | 2016-03-03 | 00:00:00 | 5,45 | 5,45 | 5,38 | 5,43 | 1.726.400 | | 2016-03-04 | 00:00:00 | 5,49 | 5,50 | 5,35 | 5,37 | 2.101.200 | | 2016-03-07 | 00:00:00 | 5,36 | 5,38 | 5,26 | 5,36 | 1.883.400 | | 2016-03-08 | 00:00:00 | 5,30 | 5,32 | 5,22 | 5,25 | 2.576.000 | | 2016-03-09 | 00:00:00 | 5,26 | 5,31 | 5,22 | 5,26 | 2.767.400 | | 2016-03-10 | 00:00:00 | 5,28 | 5,44 | 5,17 | 5,17 | 2.959.200 | | 2016-03-11 | 00:00:00 | 5,24 | 5,35 | 5,22 | 5,34 | 3.530.900 | | 2016-03-15 | 00:00:00 | 5,32 | 5,32 | 5,23 | 5,24 | 1.337.400 | | 2016-03-16 | 00:00:00 | 5,24 | 5,26 | 5,16 | 5,25 | 1.421.700 | | 2016-03-21 | 00:00:00 | 5,00 | 5,07 | 4,97 | 4,99 | 2.648.300 | | 2016-03-22 | 00:00:00 | 4,99 | 5,04 | 4,87 | 4,90 | 2.631.700 | | 2016-03-23 | 00:00:00 | 4,95 | 5,15 | 4,91 | 4,95 | 2.875.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
