(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-27 | 00:00:00 | 19,98 | 20,39 | 19,55 | 19,92 | 4.058.075 | | 2017-10-30 | 00:00:00 | 20,05 | 20,66 | 20,05 | 20,34 | 3.920.725 | | 2017-10-31 | 00:00:00 | 20,38 | 20,40 | 20,06 | 20,20 | 2.960.348 | | 2017-11-01 | 00:00:00 | 20,58 | 20,66 | 20,33 | 20,60 | 2.612.003 | | 2017-11-02 | 00:00:00 | 20,50 | 20,57 | 20,23 | 20,43 | 2.368.557 | | 2017-12-08 | 00:00:00 | 18,32 | 18,54 | 18,21 | 18,30 | 3.191.358 | | 2017-12-11 | 00:00:00 | 18,41 | 18,44 | 18,09 | 18,34 | 1.861.765 | | 2017-12-12 | 00:00:00 | 18,48 | 18,65 | 18,20 | 18,65 | 2.617.273 | | 2017-12-13 | 00:00:00 | 18,53 | 19,04 | 18,51 | 18,84 | 2.825.127 | | 2017-12-14 | 00:00:00 | 18,81 | 18,86 | 18,57 | 18,57 | 2.616.991 | | 2017-12-15 | 00:00:00 | 18,37 | 18,57 | 18,24 | 18,31 | 4.542.731 | | 2017-12-18 | 00:00:00 | 18,57 | 18,83 | 18,47 | 18,56 | 2.741.416 | | 2017-12-19 | 00:00:00 | 18,59 | 18,87 | 18,40 | 18,70 | 1.930.608 | | 2017-12-20 | 00:00:00 | 18,75 | 18,80 | 18,24 | 18,40 | 1.781.781 | | 2017-12-21 | 00:00:00 | 18,41 | 18,70 | 18,34 | 18,52 | 1.312.875 | | 2017-12-22 | 00:00:00 | 18,43 | 18,59 | 18,36 | 18,59 | 1.050.767 | | 2017-12-27 | 00:00:00 | 18,38 | 18,54 | 18,13 | 18,52 | 1.560.864 | | 2017-12-28 | 00:00:00 | 18,41 | 18,56 | 18,36 | 18,48 | 825.073 | | 2017-12-29 | 00:00:00 | 18,48 | 18,49 | 18,21 | 18,21 | 1.022.986 | | 2018-01-02 | 00:00:00 | 18,30 | 18,49 | 17,86 | 18,46 | 1.774.856 | | 2018-01-03 | 00:00:00 | 18,58 | 19,10 | 18,47 | 19,02 | 2.211.658 | | 2018-01-04 | 00:00:00 | 19,16 | 19,47 | 18,97 | 19,28 | 2.546.492 | | 2018-01-05 | 00:00:00 | 19,40 | 19,48 | 19,27 | 19,43 | 1.948.360 | | 2018-01-08 | 00:00:00 | 19,50 | 19,53 | 19,23 | 19,32 | 2.064.515 | | 2018-01-09 | 00:00:00 | 19,25 | 19,92 | 19,25 | 19,71 | 2.117.107 | | 2018-01-10 | 00:00:00 | 19,64 | 19,67 | 19,40 | 19,59 | 2.299.852 | | 2018-01-11 | 00:00:00 | 20,00 | 20,46 | 19,95 | 20,00 | 2.742.893 | | 2018-01-12 | 00:00:00 | 20,15 | 20,15 | 19,82 | 19,99 | 1.704.491 | | 2018-01-15 | 00:00:00 | 20,00 | 20,05 | 19,79 | 19,80 | 1.237.403 | | 2018-01-16 | 00:00:00 | 19,85 | 19,97 | 19,70 | 19,70 | 1.101.362 | | 2018-01-17 | 00:00:00 | 19,68 | 19,79 | 19,42 | 19,64 | 2.436.769 | | 2018-01-18 | 00:00:00 | 20,01 | 20,48 | 19,86 | 20,38 | 3.121.453 | | 2018-01-19 | 00:00:00 | 20,45 | 20,70 | 20,32 | 20,43 | 2.897.193 | | 2018-01-22 | 00:00:00 | 20,40 | 20,43 | 20,03 | 20,24 | 1.834.843 | | 2018-01-23 | 00:00:00 | 20,36 | 20,40 | 20,01 | 20,05 | 2.542.663 | | 2018-01-24 | 00:00:00 | 19,50 | 19,65 | 18,79 | 18,79 | 5.447.402 | | 2018-01-25 | 00:00:00 | 19,40 | 19,71 | 18,57 | 18,93 | 7.128.140 | | 2018-01-26 | 00:00:00 | 18,87 | 19,14 | 18,73 | 19,07 | 3.314.203 | | 2018-01-29 | 00:00:00 | 19,46 | 19,94 | 19,35 | 19,52 | 3.052.153 | | 2018-01-30 | 00:00:00 | 19,44 | 19,70 | 19,24 | 19,49 | 2.478.569 | | 2018-01-31 | 00:00:00 | 19,27 | 19,47 | 18,97 | 19,23 | 2.936.614 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
