(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-03-28 | 00:00:00 | 18,45 | 18,57 | 17,78 | 18,05 | 5.293.986 | 2018-03-29 | 00:00:00 | 18,20 | 18,23 | 17,83 | 17,99 | 2.762.767 | 2018-04-03 | 00:00:00 | 17,50 | 17,64 | 17,33 | 17,43 | 4.621.111 | 2018-04-04 | 00:00:00 | 17,34 | 17,42 | 16,57 | 17,04 | 3.624.572 | 2018-04-05 | 00:00:00 | 17,46 | 17,58 | 17,33 | 17,48 | 3.217.671 | 2018-04-06 | 00:00:00 | 17,38 | 17,43 | 17,07 | 17,34 | 1.497.264 | 2018-04-09 | 00:00:00 | 17,40 | 17,56 | 17,21 | 17,43 | 1.546.345 | 2018-04-10 | 00:00:00 | 17,50 | 17,98 | 17,41 | 17,89 | 2.851.820 | 2018-04-11 | 00:00:00 | 17,98 | 18,05 | 17,40 | 17,66 | 1.891.982 | 2018-04-12 | 00:00:00 | 17,72 | 18,55 | 17,69 | 18,50 | 2.827.899 | 2018-04-13 | 00:00:00 | 18,54 | 18,59 | 18,13 | 18,26 | 2.406.995 | 2018-04-16 | 00:00:00 | 18,31 | 18,79 | 18,29 | 18,44 | 1.738.424 | 2018-04-17 | 00:00:00 | 18,54 | 18,78 | 18,45 | 18,76 | 1.784.147 | 2018-04-18 | 00:00:00 | 18,75 | 18,84 | 18,30 | 18,44 | 2.364.414 | 2018-04-19 | 00:00:00 | 18,52 | 18,58 | 17,78 | 17,83 | 2.675.406 | 2018-04-20 | 00:00:00 | 17,80 | 17,80 | 17,47 | 17,59 | 3.335.322 | 2018-04-23 | 00:00:00 | 17,53 | 17,80 | 17,51 | 17,77 | 1.702.764 | 2018-04-24 | 00:00:00 | 17,17 | 17,87 | 16,98 | 17,66 | 4.186.600 | 2018-04-25 | 00:00:00 | 18,29 | 18,60 | 17,83 | 18,18 | 5.813.423 | 2018-04-26 | 00:00:00 | 18,13 | 18,40 | 17,85 | 18,35 | 4.084.834 | 2018-04-27 | 00:00:00 | 18,48 | 18,55 | 18,02 | 18,14 | 2.567.560 | 2018-04-30 | 00:00:00 | 18,16 | 18,16 | 17,97 | 18,12 | 1.794.001 | 2018-05-02 | 00:00:00 | 18,54 | 19,16 | 18,45 | 18,95 | 4.392.483 | 2018-05-03 | 00:00:00 | 18,99 | 19,10 | 18,80 | 19,00 | 2.913.782 | 2018-05-04 | 00:00:00 | 19,08 | 19,29 | 18,95 | 19,24 | 2.399.271 | 2018-05-07 | 00:00:00 | 19,41 | 20,04 | 19,34 | 19,92 | 2.097.623 | 2018-05-08 | 00:00:00 | 19,90 | 19,93 | 19,41 | 19,60 | 2.858.994 | 2018-05-09 | 00:00:00 | 19,49 | 19,91 | 19,49 | 19,89 | 1.709.366 | 2018-05-10 | 00:00:00 | 19,99 | 20,05 | 19,67 | 19,96 | 1.816.186 | 2018-05-11 | 00:00:00 | 20,00 | 20,30 | 19,99 | 20,20 | 2.011.333 | 2018-05-14 | 00:00:00 | 20,26 | 20,48 | 20,05 | 20,37 | 1.722.880 | 2018-05-15 | 00:00:00 | 20,43 | 20,98 | 20,33 | 20,41 | 4.268.701 | 2018-05-16 | 00:00:00 | 20,54 | 20,56 | 20,07 | 20,16 | 2.375.997 | 2018-05-17 | 00:00:00 | 20,16 | 20,44 | 20,16 | 20,43 | 2.401.610 | 2018-05-18 | 00:00:00 | 20,42 | 20,43 | 19,92 | 20,04 | 2.364.235 | 2018-05-21 | 00:00:00 | 20,10 | 20,42 | 20,01 | 20,24 | 1.492.992 | 2018-05-22 | 00:00:00 | 20,21 | 20,44 | 20,00 | 20,17 | 1.938.075 | 2018-05-23 | 00:00:00 | 20,09 | 20,11 | 19,57 | 19,87 | 2.732.492 | 2018-05-24 | 00:00:00 | 19,89 | 20,36 | 19,89 | 20,20 | 2.338.377 | 2018-05-25 | 00:00:00 | 20,29 | 20,61 | 20,27 | 20,52 | 3.053.078 | 2018-05-28 | 00:00:00 | 20,64 | 20,82 | 20,25 | 20,53 | 1.812.846 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|