(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-24 | 00:00:00 | 20,20 | 20,85 | 20,15 | 20,58 | 3.519.559 | | 2018-07-25 | 00:00:00 | 20,04 | 20,25 | 18,62 | 18,81 | 7.096.097 | | 2018-07-26 | 00:00:00 | 19,07 | 19,25 | 18,91 | 19,07 | 3.318.465 | | 2018-07-27 | 00:00:00 | 19,12 | 19,34 | 19,04 | 19,18 | 1.761.972 | | 2018-07-30 | 00:00:00 | 19,10 | 19,10 | 18,61 | 18,67 | 2.098.102 | | 2018-07-31 | 00:00:00 | 18,56 | 18,89 | 18,43 | 18,61 | 2.249.895 | | 2018-08-01 | 00:00:00 | 18,75 | 18,99 | 18,50 | 18,62 | 3.623.897 | | 2018-08-02 | 00:00:00 | 18,51 | 18,82 | 18,35 | 18,77 | 2.430.970 | | 2018-08-03 | 00:00:00 | 19,00 | 19,32 | 18,80 | 19,01 | 2.226.879 | | 2018-08-06 | 00:00:00 | 19,11 | 19,11 | 18,71 | 19,04 | 1.703.287 | | 2018-08-07 | 00:00:00 | 19,10 | 19,29 | 19,06 | 19,06 | 1.999.275 | | 2018-08-08 | 00:00:00 | 19,09 | 19,25 | 19,05 | 19,20 | 917.288 | | 2018-08-09 | 00:00:00 | 19,12 | 19,23 | 18,95 | 18,96 | 1.883.220 | | 2018-08-10 | 00:00:00 | 18,68 | 18,78 | 17,95 | 18,03 | 3.561.549 | | 2018-08-13 | 00:00:00 | 17,91 | 18,20 | 17,61 | 18,06 | 2.070.279 | | 2018-08-14 | 00:00:00 | 18,13 | 18,25 | 17,78 | 17,89 | 2.390.280 | | 2018-08-15 | 00:00:00 | 17,88 | 17,88 | 16,88 | 17,06 | 3.481.851 | | 2018-08-16 | 00:00:00 | 17,44 | 17,58 | 17,17 | 17,33 | 2.637.731 | | 2018-08-17 | 00:00:00 | 17,19 | 17,19 | 16,76 | 16,95 | 2.391.764 | | 2018-08-20 | 00:00:00 | 17,04 | 17,11 | 16,95 | 16,95 | 1.517.217 | | 2018-08-21 | 00:00:00 | 17,04 | 17,21 | 16,91 | 17,18 | 1.642.798 | | 2018-08-22 | 00:00:00 | 17,10 | 17,33 | 16,88 | 17,04 | 1.983.400 | | 2018-08-23 | 00:00:00 | 17,17 | 17,17 | 16,97 | 16,99 | 1.501.556 | | 2018-08-24 | 00:00:00 | 17,00 | 17,45 | 16,96 | 17,43 | 2.237.795 | | 2018-08-27 | 00:00:00 | 17,52 | 17,75 | 17,35 | 17,71 | 1.397.625 | | 2018-08-28 | 00:00:00 | 17,80 | 18,06 | 17,67 | 17,67 | 1.783.037 | | 2018-08-29 | 00:00:00 | 17,80 | 17,85 | 17,61 | 17,83 | 1.443.840 | | 2018-08-30 | 00:00:00 | 17,87 | 17,87 | 17,51 | 17,67 | 1.546.505 | | 2018-08-31 | 00:00:00 | 17,63 | 17,94 | 17,56 | 17,72 | 952.474 | | 2018-09-03 | 00:00:00 | 17,66 | 17,77 | 17,51 | 17,72 | 742.822 | | 2018-09-04 | 00:00:00 | 17,67 | 17,83 | 17,19 | 17,27 | 2.737.971 | | 2018-09-05 | 00:00:00 | 17,21 | 17,23 | 16,38 | 16,49 | 4.236.955 | | 2018-09-06 | 00:00:00 | 16,40 | 16,51 | 16,09 | 16,24 | 3.505.221 | | 2018-09-07 | 00:00:00 | 15,94 | 16,25 | 15,92 | 16,20 | 3.694.523 | | 2018-09-10 | 00:00:00 | 15,96 | 16,44 | 15,81 | 16,20 | 3.014.623 | | 2018-09-11 | 00:00:00 | 16,32 | 16,32 | 15,75 | 15,87 | 3.698.702 | | 2018-09-12 | 00:00:00 | 15,81 | 16,03 | 15,04 | 15,26 | 5.223.180 | | 2018-09-13 | 00:00:00 | 15,33 | 15,76 | 15,31 | 15,61 | 1.390.219 | | 2018-09-14 | 00:00:00 | 15,89 | 15,99 | 15,71 | 15,91 | 3.056.657 | | 2018-09-17 | 00:00:00 | 15,91 | 15,91 | 15,54 | 15,58 | 2.536.019 | | 2018-09-18 | 00:00:00 | 15,53 | 15,72 | 15,39 | 15,65 | 2.991.871 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
