(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 | | 2016-11-25 | 00:00:00 | 9,35 | 9,35 | 9,21 | 9,26 | 1.877.900 | | 2016-11-28 | 00:00:00 | 9,20 | 9,23 | 9,09 | 9,22 | 1.733.900 | | 2016-12-06 | 00:00:00 | 9,59 | 9,73 | 9,50 | 9,67 | 1.922.200 | | 2016-12-07 | 00:00:00 | 9,76 | 9,84 | 9,58 | 9,67 | 2.266.000 | | 2016-12-08 | 00:00:00 | 9,75 | 10,13 | 9,61 | 10,13 | 3.520.900 | | 2016-12-09 | 00:00:00 | 10,13 | 10,33 | 9,97 | 9,98 | 3.353.300 | | 2017-01-02 | 00:00:00 | 10,80 | 10,86 | 10,76 | 10,81 | 464.200 | | 2017-01-09 | 00:00:00 | 10,28 | 10,55 | 10,26 | 10,51 | 2.610.500 | | 2017-01-19 | 00:00:00 | 10,75 | 10,95 | 10,75 | 10,88 | 1.978.800 | | 2017-01-20 | 00:00:00 | 10,98 | 10,98 | 10,78 | 10,85 | 1.629.200 | | 2017-01-24 | 00:00:00 | 10,86 | 11,10 | 10,85 | 11,03 | 2.476.500 | | 2017-01-25 | 00:00:00 | 11,18 | 11,54 | 11,12 | 11,20 | 2.235.700 | | 2017-01-31 | 00:00:00 | 12,56 | 12,62 | 12,05 | 12,20 | 3.221.000 | | 2017-02-01 | 00:00:00 | 12,30 | 12,74 | 12,30 | 12,62 | 2.518.600 | | 2017-02-02 | 00:00:00 | 12,68 | 13,24 | 12,63 | 13,24 | 3.925.500 | | 2017-02-03 | 00:00:00 | 13,24 | 13,36 | 13,02 | 13,28 | 3.699.000 | | 2017-02-07 | 00:00:00 | 13,21 | 13,47 | 13,15 | 13,39 | 2.104.100 | | 2017-02-08 | 00:00:00 | 13,45 | 13,60 | 12,98 | 13,02 | 3.400.700 | | 2017-02-09 | 00:00:00 | 13,13 | 13,24 | 12,56 | 12,85 | 3.895.500 | | 2017-02-10 | 00:00:00 | 12,90 | 12,94 | 12,47 | 12,72 | 3.236.100 | | 2017-02-13 | 00:00:00 | 12,79 | 13,02 | 12,75 | 12,92 | 1.758.500 | | 2017-02-16 | 00:00:00 | 13,15 | 13,49 | 13,13 | 13,35 | 2.609.400 | | 2017-02-17 | 00:00:00 | 13,45 | 13,45 | 13,08 | 13,32 | 2.676.500 | | 2017-02-21 | 00:00:00 | 13,54 | 13,82 | 13,46 | 13,76 | 2.223.100 | | 2017-02-22 | 00:00:00 | 13,99 | 14,45 | 13,95 | 14,17 | 3.643.200 | | 2017-03-02 | 00:00:00 | 14,78 | 14,83 | 14,56 | 14,72 | 2.163.900 | | 2017-03-03 | 00:00:00 | 14,77 | 14,81 | 14,59 | 14,73 | 1.719.600 | | 2017-03-14 | 00:00:00 | 14,21 | 14,31 | 14,12 | 14,29 | 1.648.700 | | 2017-03-15 | 00:00:00 | 14,35 | 14,45 | 14,13 | 14,44 | 2.175.400 | | 2017-03-16 | 00:00:00 | 14,52 | 14,60 | 14,40 | 14,45 | 2.107.400 | | 2017-03-17 | 00:00:00 | 14,50 | 14,60 | 14,37 | 14,53 | 2.298.900 | | 2017-04-04 | 00:00:00 | 14,25 | 14,34 | 14,09 | 14,22 | 1.286.600 | | 2017-04-05 | 00:00:00 | 14,22 | 14,63 | 14,14 | 14,35 | 2.803.600 | | 2017-04-21 | 00:00:00 | 13,77 | 14,00 | 13,62 | 13,65 | 1.948.100 | | 2017-05-04 | 00:00:00 | 14,82 | 14,99 | 14,67 | 14,80 | 1.473.600 | | 2017-05-05 | 00:00:00 | 14,83 | 15,05 | 14,72 | 15,05 | 1.915.400 | | 2017-05-08 | 00:00:00 | 15,20 | 15,22 | 14,76 | 15,04 | 2.112.600 | | 2017-05-09 | 00:00:00 | 15,04 | 15,21 | 15,01 | 15,15 | 1.615.800 | | 2017-05-10 | 00:00:00 | 15,23 | 15,45 | 15,16 | 15,40 | 2.153.100 | | 2017-05-11 | 00:00:00 | 15,40 | 15,59 | 14,89 | 15,06 | 4.746.800 | | 2017-05-12 | 00:00:00 | 15,26 | 15,42 | 15,07 | 15,17 | 3.023.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
