(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-31 | 00:00:00 | 19,27 | 19,47 | 18,97 | 19,23 | 2.936.614 | | 2018-02-01 | 00:00:00 | 19,35 | 19,44 | 19,02 | 19,09 | 2.636.212 | | 2018-02-02 | 00:00:00 | 19,03 | 19,04 | 18,38 | 18,50 | 2.607.269 | | 2018-02-05 | 00:00:00 | 18,22 | 18,79 | 18,07 | 18,65 | 2.926.259 | | 2018-02-06 | 00:00:00 | 17,90 | 18,47 | 17,63 | 18,10 | 4.621.959 | | 2018-02-07 | 00:00:00 | 18,39 | 18,40 | 17,98 | 18,34 | 2.943.602 | | 2018-02-08 | 00:00:00 | 18,15 | 18,20 | 17,16 | 17,30 | 3.348.784 | | 2018-02-09 | 00:00:00 | 17,19 | 17,75 | 16,94 | 17,23 | 4.628.325 | | 2018-02-12 | 00:00:00 | 17,43 | 17,60 | 17,30 | 17,44 | 2.860.322 | | 2018-02-13 | 00:00:00 | 17,38 | 17,56 | 17,35 | 17,35 | 1.562.349 | | 2018-02-14 | 00:00:00 | 17,52 | 17,92 | 17,28 | 17,87 | 2.898.706 | | 2018-02-15 | 00:00:00 | 18,04 | 18,26 | 17,81 | 18,07 | 2.086.928 | | 2018-02-16 | 00:00:00 | 18,24 | 18,24 | 18,04 | 18,04 | 2.045.431 | | 2018-02-19 | 00:00:00 | 18,10 | 18,11 | 17,94 | 18,00 | 939.732 | | 2018-02-20 | 00:00:00 | 17,95 | 18,47 | 17,85 | 18,46 | 1.787.901 | | 2018-02-21 | 00:00:00 | 18,49 | 18,79 | 18,32 | 18,79 | 1.944.729 | | 2018-02-22 | 00:00:00 | 18,61 | 18,61 | 18,30 | 18,41 | 2.143.256 | | 2018-02-23 | 00:00:00 | 18,51 | 18,67 | 18,29 | 18,64 | 1.129.212 | | 2018-02-26 | 00:00:00 | 18,74 | 18,86 | 18,51 | 18,67 | 1.847.307 | | 2018-02-27 | 00:00:00 | 18,76 | 19,03 | 18,61 | 18,89 | 1.684.776 | | 2018-02-28 | 00:00:00 | 18,77 | 19,01 | 18,66 | 18,82 | 2.251.913 | | 2018-03-01 | 00:00:00 | 18,74 | 18,78 | 17,92 | 18,10 | 2.362.484 | | 2018-03-02 | 00:00:00 | 17,90 | 17,92 | 17,48 | 17,69 | 2.758.931 | | 2018-03-05 | 00:00:00 | 17,63 | 18,27 | 17,54 | 18,23 | 1.866.350 | | 2018-03-06 | 00:00:00 | 18,43 | 18,77 | 18,27 | 18,60 | 1.717.151 | | 2018-03-07 | 00:00:00 | 18,54 | 18,90 | 18,42 | 18,83 | 1.681.751 | | 2018-03-08 | 00:00:00 | 18,85 | 19,74 | 18,81 | 19,67 | 2.763.114 | | 2018-03-09 | 00:00:00 | 19,56 | 19,84 | 19,52 | 19,79 | 1.609.821 | | 2018-03-12 | 00:00:00 | 19,95 | 20,00 | 19,72 | 20,00 | 1.442.340 | | 2018-03-13 | 00:00:00 | 19,97 | 20,00 | 19,30 | 19,46 | 2.233.565 | | 2018-03-14 | 00:00:00 | 19,30 | 19,66 | 19,25 | 19,40 | 1.663.908 | | 2018-03-15 | 00:00:00 | 19,53 | 19,86 | 19,52 | 19,79 | 1.747.040 | | 2018-03-16 | 00:00:00 | 19,85 | 19,95 | 19,71 | 19,88 | 2.887.893 | | 2018-03-19 | 00:00:00 | 19,84 | 19,85 | 19,35 | 19,50 | 2.491.483 | | 2018-03-20 | 00:00:00 | 19,52 | 19,94 | 19,32 | 19,91 | 1.860.699 | | 2018-03-21 | 00:00:00 | 19,90 | 20,37 | 19,88 | 20,34 | 2.435.764 | | 2018-03-22 | 00:00:00 | 20,10 | 20,11 | 19,12 | 19,41 | 3.368.803 | | 2018-03-23 | 00:00:00 | 19,04 | 19,04 | 18,44 | 18,67 | 4.281.281 | | 2018-03-26 | 00:00:00 | 18,76 | 18,94 | 18,46 | 18,62 | 2.146.010 | | 2018-03-27 | 00:00:00 | 19,17 | 19,22 | 18,99 | 19,09 | 2.250.593 | | 2018-03-28 | 00:00:00 | 18,45 | 18,57 | 17,78 | 18,05 | 5.293.986 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
