(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 4,95 | 5,15 | 4,91 | 4,95 | 2.875.600 | | 2016-03-24 | 00:00:00 | 4,94 | 5,00 | 4,82 | 4,90 | 1.939.400 | | 2016-03-25 | 00:00:00 | 4,90 | 4,90 | 4,90 | 4,90 | 0 | | 2016-03-31 | 00:00:00 | 4,87 | 4,91 | 4,79 | 4,88 | 2.483.100 | | 2016-04-01 | 00:00:00 | 4,82 | 4,86 | 4,71 | 4,81 | 2.358.600 | | 2016-04-04 | 00:00:00 | 4,79 | 4,93 | 4,75 | 4,92 | 5.401.300 | | 2016-04-05 | 00:00:00 | 4,81 | 4,85 | 4,62 | 4,63 | 4.288.300 | | 2016-04-06 | 00:00:00 | 4,64 | 4,67 | 4,49 | 4,61 | 2.946.800 | | 2016-04-11 | 00:00:00 | 4,88 | 4,99 | 4,85 | 4,97 | 1.936.500 | | 2016-04-12 | 00:00:00 | 4,96 | 4,98 | 4,75 | 4,81 | 2.193.000 | | 2016-04-13 | 00:00:00 | 4,86 | 5,02 | 4,85 | 5,00 | 2.173.900 | | 2016-04-14 | 00:00:00 | 5,01 | 5,02 | 4,80 | 4,90 | 2.927.700 | | 2016-04-15 | 00:00:00 | 4,91 | 5,13 | 4,91 | 5,13 | 4.256.600 | | 2016-04-18 | 00:00:00 | 5,07 | 5,10 | 5,01 | 5,04 | 2.069.900 | | 2016-04-19 | 00:00:00 | 5,13 | 5,23 | 5,06 | 5,22 | 2.645.000 | | 2016-04-20 | 00:00:00 | 5,17 | 5,25 | 5,07 | 5,15 | 2.130.300 | | 2016-04-21 | 00:00:00 | 5,14 | 5,22 | 5,10 | 5,17 | 2.271.600 | | 2016-04-22 | 00:00:00 | 5,15 | 5,20 | 5,12 | 5,17 | 1.696.800 | | 2016-04-28 | 00:00:00 | 5,66 | 5,67 | 5,49 | 5,63 | 4.077.500 | | 2016-04-29 | 00:00:00 | 5,57 | 5,58 | 5,36 | 5,36 | 3.264.600 | | 2016-05-02 | 00:00:00 | 5,38 | 5,41 | 5,23 | 5,26 | 1.853.700 | | 2016-05-05 | 00:00:00 | 4,90 | 4,95 | 4,84 | 4,89 | 1.940.400 | | 2016-05-06 | 00:00:00 | 4,89 | 4,89 | 4,79 | 4,83 | 2.279.800 | | 2016-05-09 | 00:00:00 | 4,86 | 4,88 | 4,69 | 4,71 | 2.157.500 | | 2016-05-16 | 00:00:00 | 4,65 | 4,73 | 4,61 | 4,73 | 1.544.800 | | 2016-05-31 | 00:00:00 | 5,44 | 5,46 | 5,34 | 5,38 | 2.092.400 | | 2016-06-01 | 00:00:00 | 5,41 | 5,41 | 5,31 | 5,34 | 1.644.100 | | 2016-06-06 | 00:00:00 | 5,29 | 5,40 | 5,23 | 5,39 | 2.005.300 | | 2016-06-07 | 00:00:00 | 5,43 | 5,54 | 5,40 | 5,54 | 2.254.000 | | 2016-06-08 | 00:00:00 | 5,50 | 5,51 | 5,37 | 5,38 | 1.632.500 | | 2016-06-14 | 00:00:00 | 4,94 | 5,01 | 4,87 | 4,93 | 3.045.900 | | 2016-06-15 | 00:00:00 | 5,04 | 5,15 | 5,02 | 5,06 | 2.869.400 | | 2016-06-23 | 00:00:00 | 5,29 | 5,44 | 5,00 | 5,44 | 2.983.400 | | 2016-06-24 | 00:00:00 | 4,81 | 5,23 | 4,81 | 5,13 | 6.859.800 | | 2016-07-07 | 00:00:00 | 4,90 | 4,98 | 4,86 | 4,90 | 2.165.400 | | 2016-07-08 | 00:00:00 | 4,90 | 5,17 | 4,84 | 5,16 | 2.124.500 | | 2016-07-12 | 00:00:00 | 5,38 | 5,46 | 5,35 | 5,41 | 1.878.900 | | 2016-07-13 | 00:00:00 | 5,50 | 5,55 | 5,37 | 5,39 | 1.751.000 | | 2016-07-19 | 00:00:00 | 5,49 | 5,57 | 5,45 | 5,55 | 2.062.900 | | 2016-07-20 | 00:00:00 | 5,58 | 5,68 | 5,56 | 5,66 | 2.313.100 | | 2016-07-21 | 00:00:00 | 5,68 | 5,76 | 5,65 | 5,71 | 1.632.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
