(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-12 | 00:00:00 | 15,26 | 15,42 | 15,07 | 15,17 | 3.023.200 | | 2017-05-15 | 00:00:00 | 15,18 | 15,37 | 15,10 | 15,32 | 2.156.097 | | 2017-05-16 | 00:00:00 | 15,40 | 15,41 | 15,14 | 15,40 | 2.038.596 | | 2017-05-17 | 00:00:00 | 15,35 | 15,40 | 14,56 | 14,70 | 2.654.430 | | 2017-05-18 | 00:00:00 | 14,46 | 14,62 | 14,07 | 14,49 | 4.626.775 | | 2017-05-19 | 00:00:00 | 14,57 | 14,80 | 14,52 | 14,68 | 1.942.652 | | 2017-05-22 | 00:00:00 | 14,66 | 14,66 | 14,23 | 14,37 | 1.807.047 | | 2017-05-23 | 00:00:00 | 14,42 | 14,52 | 14,31 | 14,42 | 1.966.159 | | 2017-05-24 | 00:00:00 | 14,37 | 14,64 | 14,37 | 14,54 | 1.581.637 | | 2017-05-25 | 00:00:00 | 14,61 | 14,82 | 14,27 | 14,74 | 1.712.778 | | 2017-05-26 | 00:00:00 | 14,66 | 14,72 | 14,49 | 14,72 | 1.284.876 | | 2017-05-29 | 00:00:00 | 14,71 | 14,74 | 14,44 | 14,50 | 866.831 | | 2017-05-30 | 00:00:00 | 14,38 | 14,83 | 14,34 | 14,81 | 1.563.079 | | 2017-05-31 | 00:00:00 | 14,85 | 14,92 | 14,61 | 14,69 | 2.592.334 | | 2017-06-01 | 00:00:00 | 14,63 | 14,72 | 14,38 | 14,56 | 1.532.195 | | 2017-06-02 | 00:00:00 | 14,59 | 14,96 | 14,59 | 14,73 | 1.843.522 | | 2017-06-05 | 00:00:00 | 14,78 | 14,84 | 14,51 | 14,75 | 873.418 | | 2017-06-06 | 00:00:00 | 14,70 | 14,70 | 14,37 | 14,51 | 1.822.518 | | 2017-06-07 | 00:00:00 | 14,50 | 15,13 | 14,44 | 15,05 | 2.320.699 | | 2017-06-08 | 00:00:00 | 15,12 | 15,34 | 15,08 | 15,22 | 2.232.624 | | 2017-06-09 | 00:00:00 | 15,36 | 15,57 | 15,22 | 15,32 | 2.689.988 | | 2017-06-12 | 00:00:00 | 14,70 | 14,70 | 13,67 | 13,96 | 6.857.792 | | 2017-06-13 | 00:00:00 | 14,05 | 14,32 | 13,94 | 14,10 | 3.384.594 | | 2017-06-14 | 00:00:00 | 14,20 | 14,36 | 13,90 | 13,90 | 2.207.495 | | 2017-06-15 | 00:00:00 | 13,80 | 13,81 | 13,37 | 13,55 | 3.486.665 | | 2017-06-16 | 00:00:00 | 13,66 | 13,80 | 13,52 | 13,55 | 3.028.207 | | 2017-06-19 | 00:00:00 | 13,72 | 14,03 | 13,63 | 13,98 | 1.986.538 | | 2017-06-20 | 00:00:00 | 13,99 | 14,20 | 13,64 | 13,64 | 2.480.220 | | 2017-06-21 | 00:00:00 | 13,54 | 13,80 | 13,42 | 13,76 | 2.318.794 | | 2017-06-22 | 00:00:00 | 13,65 | 13,65 | 13,14 | 13,42 | 7.240.548 | | 2017-06-23 | 00:00:00 | 13,55 | 13,71 | 13,37 | 13,41 | 5.204.561 | | 2017-06-26 | 00:00:00 | 13,40 | 13,50 | 12,94 | 12,94 | 3.745.965 | | 2017-06-27 | 00:00:00 | 13,04 | 13,30 | 12,82 | 12,82 | 4.069.542 | | 2017-06-28 | 00:00:00 | 12,60 | 12,84 | 12,40 | 12,82 | 4.649.221 | | 2017-06-29 | 00:00:00 | 13,10 | 13,10 | 12,47 | 12,51 | 4.387.716 | | 2017-06-30 | 00:00:00 | 12,57 | 12,80 | 12,45 | 12,57 | 3.880.891 | | 2017-07-03 | 00:00:00 | 12,81 | 12,82 | 12,57 | 12,68 | 2.056.036 | | 2017-07-04 | 00:00:00 | 12,60 | 12,62 | 12,45 | 12,51 | 1.777.149 | | 2017-07-05 | 00:00:00 | 12,53 | 12,95 | 12,47 | 12,88 | 2.875.270 | | 2017-07-06 | 00:00:00 | 12,94 | 13,11 | 12,73 | 12,99 | 3.381.954 | | 2017-07-07 | 00:00:00 | 13,02 | 13,28 | 12,89 | 13,16 | 2.772.181 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
