(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-18 | 00:00:00 | 15,53 | 15,72 | 15,39 | 15,65 | 2.991.871 | | 2018-09-19 | 00:00:00 | 15,57 | 15,96 | 15,55 | 15,70 | 1.926.526 | | 2018-09-20 | 00:00:00 | 15,76 | 16,30 | 15,68 | 16,23 | 4.125.266 | | 2018-09-21 | 00:00:00 | 16,29 | 16,32 | 16,05 | 16,26 | 5.631.091 | | 2018-09-24 | 00:00:00 | 16,16 | 16,35 | 15,97 | 16,17 | 2.389.809 | | 2018-09-25 | 00:00:00 | 16,26 | 16,64 | 16,20 | 16,44 | 3.794.329 | | 2018-09-26 | 00:00:00 | 16,60 | 16,70 | 16,08 | 16,19 | 3.747.489 | | 2018-09-27 | 00:00:00 | 16,14 | 16,14 | 15,72 | 15,90 | 3.330.293 | | 2018-09-28 | 00:00:00 | 15,90 | 16,04 | 15,55 | 15,67 | 2.656.022 | | 2018-10-01 | 00:00:00 | 15,72 | 16,14 | 15,72 | 16,02 | 2.182.177 | | 2018-10-02 | 00:00:00 | 15,79 | 16,47 | 15,42 | 16,31 | 3.634.725 | | 2018-10-03 | 00:00:00 | 16,33 | 16,61 | 16,31 | 16,40 | 2.514.898 | | 2018-10-04 | 00:00:00 | 16,35 | 16,46 | 15,89 | 15,98 | 2.756.039 | | 2018-10-05 | 00:00:00 | 15,74 | 15,77 | 15,08 | 15,20 | 4.836.273 | | 2018-10-08 | 00:00:00 | 15,14 | 15,15 | 14,69 | 14,97 | 2.824.891 | | 2018-10-09 | 00:00:00 | 14,98 | 15,05 | 14,35 | 15,00 | 3.424.561 | | 2018-10-10 | 00:00:00 | 14,82 | 14,84 | 14,01 | 14,13 | 5.807.291 | | 2018-10-11 | 00:00:00 | 13,81 | 14,91 | 13,47 | 14,41 | 7.034.699 | | 2018-10-12 | 00:00:00 | 14,80 | 14,85 | 14,37 | 14,38 | 3.682.071 | | 2018-10-15 | 00:00:00 | 14,33 | 14,42 | 14,11 | 14,41 | 2.222.909 | | 2018-10-16 | 00:00:00 | 14,44 | 14,84 | 14,27 | 14,81 | 2.815.458 | | 2018-10-17 | 00:00:00 | 15,16 | 15,65 | 14,90 | 14,93 | 4.389.727 | | 2018-10-18 | 00:00:00 | 14,85 | 14,89 | 14,17 | 14,17 | 4.535.566 | | 2018-10-19 | 00:00:00 | 14,21 | 14,48 | 13,70 | 13,94 | 4.670.493 | | 2018-10-22 | 00:00:00 | 14,04 | 14,16 | 13,82 | 13,99 | 2.172.137 | | 2018-10-23 | 00:00:00 | 13,58 | 13,61 | 12,96 | 13,52 | 5.239.547 | | 2018-10-24 | 00:00:00 | 12,86 | 13,63 | 11,92 | 12,17 | 12.175.237 | | 2018-10-25 | 00:00:00 | 11,74 | 12,66 | 11,58 | 12,10 | 5.710.868 | | 2018-10-26 | 00:00:00 | 12,04 | 12,22 | 11,69 | 12,22 | 5.209.764 | | 2018-10-29 | 00:00:00 | 12,34 | 13,04 | 12,28 | 12,85 | 6.423.451 | | 2018-10-30 | 00:00:00 | 12,80 | 12,99 | 12,41 | 12,88 | 3.612.142 | | 2018-10-31 | 00:00:00 | 13,20 | 13,63 | 13,16 | 13,42 | 5.093.074 | | 2018-11-01 | 00:00:00 | 13,47 | 13,83 | 13,36 | 13,83 | 3.375.183 | | 2018-11-02 | 00:00:00 | 13,98 | 14,40 | 13,76 | 13,79 | 3.707.740 | | 2018-11-05 | 00:00:00 | 13,85 | 13,89 | 13,22 | 13,28 | 3.270.461 | | 2018-11-06 | 00:00:00 | 13,38 | 13,58 | 13,11 | 13,43 | 2.777.183 | | 2018-11-07 | 00:00:00 | 13,47 | 13,58 | 13,33 | 13,37 | 927.711 | | 2018-11-08 | 00:00:00 | 13,30 | 13,43 | 12,87 | 13,10 | 3.718.733 | | 2018-11-09 | 00:00:00 | 12,99 | 13,19 | 12,74 | 13,00 | 2.696.299 | | 2018-11-12 | 00:00:00 | 13,21 | 13,30 | 12,13 | 12,13 | 6.103.690 | | 2018-11-13 | 00:00:00 | 12,06 | 12,61 | 12,04 | 12,54 | 4.652.075 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
