(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-05-28 | 00:00:00 | 20,64 | 20,82 | 20,25 | 20,53 | 1.812.846 | 2018-05-29 | 00:00:00 | 20,42 | 20,72 | 20,15 | 20,27 | 3.712.501 | 2018-05-30 | 00:00:00 | 20,01 | 20,40 | 19,95 | 20,40 | 1.284.568 | 2018-06-01 | 00:00:00 | 20,30 | 20,50 | 19,99 | 20,36 | 2.591.653 | 2018-06-04 | 00:00:00 | 20,61 | 20,71 | 20,15 | 20,31 | 2.403.879 | 2018-06-05 | 00:00:00 | 20,31 | 21,43 | 20,29 | 21,16 | 3.941.362 | 2018-06-06 | 00:00:00 | 21,27 | 21,58 | 21,18 | 21,46 | 2.741.687 | 2018-06-07 | 00:00:00 | 21,55 | 21,71 | 21,17 | 21,24 | 2.238.519 | 2018-06-08 | 00:00:00 | 21,10 | 21,38 | 20,72 | 21,04 | 3.421.969 | 2018-06-11 | 00:00:00 | 21,28 | 21,52 | 21,15 | 21,35 | 2.507.101 | 2018-06-12 | 00:00:00 | 21,55 | 21,55 | 21,09 | 21,28 | 2.402.168 | 2018-06-13 | 00:00:00 | 21,35 | 22,23 | 21,35 | 22,22 | 3.740.687 | 2018-06-14 | 00:00:00 | 22,02 | 22,73 | 21,92 | 22,64 | 3.310.274 | 2018-06-15 | 00:00:00 | 22,67 | 22,97 | 22,45 | 22,46 | 4.602.485 | 2018-06-18 | 00:00:00 | 22,39 | 22,51 | 21,99 | 22,14 | 2.184.255 | 2018-06-19 | 00:00:00 | 21,71 | 21,80 | 21,08 | 21,23 | 3.636.817 | 2018-06-20 | 00:00:00 | 21,40 | 21,60 | 20,78 | 21,01 | 2.987.233 | 2018-06-21 | 00:00:00 | 21,21 | 21,28 | 20,30 | 20,50 | 3.441.830 | 2018-06-22 | 00:00:00 | 20,50 | 20,66 | 20,08 | 20,16 | 2.602.794 | 2018-06-25 | 00:00:00 | 20,07 | 20,07 | 19,20 | 19,24 | 2.147.583 | 2018-06-26 | 00:00:00 | 19,28 | 19,70 | 19,25 | 19,60 | 2.792.847 | 2018-06-27 | 00:00:00 | 19,73 | 20,18 | 19,46 | 19,82 | 2.512.728 | 2018-06-28 | 00:00:00 | 19,65 | 19,80 | 18,55 | 18,81 | 4.736.857 | 2018-06-29 | 00:00:00 | 19,21 | 19,49 | 19,11 | 19,11 | 4.150.505 | 2018-07-02 | 00:00:00 | 18,81 | 19,07 | 18,62 | 18,74 | 3.011.556 | 2018-07-03 | 00:00:00 | 18,88 | 19,21 | 18,70 | 18,96 | 2.972.678 | 2018-07-04 | 00:00:00 | 18,75 | 18,77 | 18,27 | 18,43 | 2.670.805 | 2018-07-05 | 00:00:00 | 18,41 | 19,00 | 18,41 | 18,92 | 2.824.980 | 2018-07-06 | 00:00:00 | 19,03 | 19,12 | 18,74 | 19,01 | 2.169.589 | 2018-07-09 | 00:00:00 | 19,16 | 19,44 | 18,93 | 19,16 | 2.256.919 | 2018-07-10 | 00:00:00 | 19,35 | 19,59 | 19,12 | 19,56 | 2.688.787 | 2018-07-11 | 00:00:00 | 19,33 | 19,35 | 19,03 | 19,13 | 2.388.663 | 2018-07-12 | 00:00:00 | 19,06 | 19,45 | 18,92 | 19,40 | 2.025.751 | 2018-07-13 | 00:00:00 | 19,71 | 19,81 | 19,45 | 19,50 | 1.690.328 | 2018-07-16 | 00:00:00 | 19,55 | 19,64 | 19,43 | 19,50 | 1.593.610 | 2018-07-17 | 00:00:00 | 19,40 | 19,71 | 19,17 | 19,67 | 1.687.594 | 2018-07-18 | 00:00:00 | 19,95 | 20,40 | 19,95 | 20,27 | 2.846.728 | 2018-07-19 | 00:00:00 | 20,28 | 20,39 | 20,03 | 20,22 | 1.844.076 | 2018-07-20 | 00:00:00 | 20,31 | 20,31 | 19,82 | 20,27 | 2.570.858 | 2018-07-23 | 00:00:00 | 19,99 | 20,05 | 19,53 | 19,80 | 2.004.569 | 2018-07-24 | 00:00:00 | 20,20 | 20,85 | 20,15 | 20,58 | 3.519.559 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|