(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 | | 2016-07-21 | 00:00:00 | 5,68 | 5,76 | 5,65 | 5,71 | 1.632.800 | | 2016-07-22 | 00:00:00 | 5,70 | 5,72 | 5,62 | 5,71 | 1.229.400 | | 2016-07-25 | 00:00:00 | 5,70 | 5,85 | 5,70 | 5,82 | 2.449.200 | | 2016-07-28 | 00:00:00 | 6,42 | 6,51 | 6,30 | 6,44 | 3.545.100 | | 2016-07-29 | 00:00:00 | 6,48 | 6,60 | 6,46 | 6,53 | 2.914.700 | | 2016-08-01 | 00:00:00 | 6,53 | 6,65 | 6,47 | 6,51 | 2.475.300 | | 2016-08-04 | 00:00:00 | 6,32 | 6,55 | 6,32 | 6,54 | 3.515.100 | | 2016-08-09 | 00:00:00 | 6,64 | 6,69 | 6,61 | 6,65 | 1.829.700 | | 2016-08-10 | 00:00:00 | 6,64 | 6,65 | 6,54 | 6,58 | 2.284.600 | | 2016-08-22 | 00:00:00 | 6,76 | 6,79 | 6,70 | 6,72 | 1.381.600 | | 2016-08-23 | 00:00:00 | 6,74 | 6,89 | 6,69 | 6,88 | 1.911.900 | | 2016-08-24 | 00:00:00 | 6,86 | 6,86 | 6,75 | 6,81 | 2.326.100 | | 2016-08-30 | 00:00:00 | 6,77 | 6,87 | 6,77 | 6,83 | 1.324.100 | | 2016-08-31 | 00:00:00 | 6,85 | 6,85 | 6,70 | 6,70 | 2.439.300 | | 2016-09-22 | 00:00:00 | 7,22 | 7,31 | 7,20 | 7,26 | 1.940.200 | | 2016-09-23 | 00:00:00 | 7,23 | 7,25 | 7,16 | 7,19 | 1.230.600 | | 2016-10-04 | 00:00:00 | 7,25 | 7,26 | 7,18 | 7,25 | 1.718.900 | | 2016-10-05 | 00:00:00 | 7,15 | 7,28 | 7,11 | 7,23 | 1.532.400 | | 2016-10-06 | 00:00:00 | 7,28 | 7,34 | 7,24 | 7,34 | 1.955.900 | | 2016-10-07 | 00:00:00 | 7,35 | 7,45 | 7,27 | 7,43 | 1.923.600 | | 2016-10-10 | 00:00:00 | 7,50 | 7,54 | 7,44 | 7,51 | 1.712.800 | | 2016-10-13 | 00:00:00 | 7,15 | 7,30 | 7,06 | 7,13 | 2.401.100 | | 2016-10-14 | 00:00:00 | 7,18 | 7,29 | 7,10 | 7,24 | 1.271.400 | | 2016-10-17 | 00:00:00 | 7,28 | 7,40 | 7,22 | 7,35 | 1.288.500 | | 2016-10-18 | 00:00:00 | 7,39 | 7,50 | 7,38 | 7,47 | 2.330.700 | | 2016-10-19 | 00:00:00 | 7,45 | 7,60 | 7,40 | 7,51 | 2.158.200 | | 2016-10-24 | 00:00:00 | 7,40 | 7,45 | 7,37 | 7,42 | 1.361.100 | | 2016-11-01 | 00:00:00 | 8,70 | 8,71 | 8,34 | 8,38 | 2.388.500 | | 2016-11-02 | 00:00:00 | 8,31 | 8,44 | 8,17 | 8,19 | 2.964.700 | | 2016-11-03 | 00:00:00 | 8,13 | 8,20 | 8,07 | 8,11 | 2.489.400 | | 2016-11-04 | 00:00:00 | 8,17 | 8,27 | 8,01 | 8,11 | 2.263.100 | | 2016-11-10 | 00:00:00 | 8,62 | 8,75 | 8,28 | 8,31 | 3.116.400 | | 2016-11-11 | 00:00:00 | 8,35 | 8,39 | 8,21 | 8,27 | 2.335.700 | | 2016-11-14 | 00:00:00 | 8,37 | 8,58 | 8,37 | 8,47 | 1.658.000 | | 2016-11-17 | 00:00:00 | 8,57 | 8,71 | 8,46 | 8,71 | 1.763.800 | | 2016-11-18 | 00:00:00 | 8,70 | 8,90 | 8,64 | 8,88 | 3.051.000 | | 2016-11-21 | 00:00:00 | 8,87 | 9,03 | 8,83 | 8,98 | 2.654.500 | | 2016-11-22 | 00:00:00 | 9,10 | 9,30 | 9,07 | 9,28 | 3.029.500 | | 2016-11-23 | 00:00:00 | 9,28 | 9,40 | 9,19 | 9,38 | 2.198.900 | | 2016-11-24 | 00:00:00 | 9,36 | 9,48 | 9,29 | 9,35 | 1.619.400 | | 2016-11-25 | 00:00:00 | 9,35 | 9,35 | 9,21 | 9,26 | 1.877.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
