(Login BolsaPT & Canal Forex) |
|
 Constellation Bra - [Ticker: STZ] |     | | Última Trade | 191,170 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --7.04 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 216,240 x 400 - 216,280 x 100 | EPS | 0,00 | | Abertura | 197,500 | PER | 0,00% | | Máximo | 197,650 | Pagamento Dividendo | | | Mínimo | 190,940 | Data Ex-Dividendo | | | Fecho Anterior | 198,210 | Yield | | | Volume | 2.191.604 | 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 STZ de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-25 | 00:00:00 | 231,25 | 231,25 | 227,22 | 228,04 | 1.373.473 | | 2018-06-26 | 00:00:00 | 228,91 | 232,64 | 227,43 | 229,65 | 1.232.398 | | 2018-06-27 | 00:00:00 | 228,23 | 232,20 | 228,23 | 229,41 | 1.845.039 | | 2018-06-28 | 00:00:00 | 230,00 | 233,00 | 228,89 | 232,33 | 2.090.900 | | 2018-06-29 | 00:00:00 | 220,61 | 224,14 | 215,25 | 218,87 | 10.214.937 | | 2018-07-02 | 00:00:00 | 216,07 | 217,86 | 213,67 | 215,91 | 3.523.601 | | 2018-07-03 | 00:00:00 | 215,00 | 216,31 | 212,13 | 214,99 | 1.205.853 | | 2018-07-05 | 00:00:00 | 215,19 | 216,62 | 214,32 | 215,74 | 1.530.516 | | 2018-07-06 | 00:00:00 | 215,64 | 215,94 | 214,13 | 214,98 | 1.480.718 | | 2018-07-09 | 00:00:00 | 215,43 | 219,70 | 215,28 | 218,30 | 1.645.232 | | 2018-07-10 | 00:00:00 | 217,41 | 218,95 | 216,06 | 217,98 | 1.083.301 | | 2018-07-11 | 00:00:00 | 217,28 | 217,81 | 215,92 | 217,35 | 979.747 | | 2018-07-12 | 00:00:00 | 218,20 | 218,54 | 216,68 | 217,52 | 1.100.902 | | 2018-07-13 | 00:00:00 | 217,24 | 218,12 | 215,04 | 215,50 | 1.962.696 | | 2018-07-16 | 00:00:00 | 215,35 | 216,22 | 211,92 | 213,45 | 2.234.757 | | 2018-07-17 | 00:00:00 | 213,72 | 215,37 | 213,62 | 213,85 | 1.931.808 | | 2018-07-18 | 00:00:00 | 214,00 | 214,56 | 211,35 | 214,36 | 2.458.449 | | 2018-07-19 | 00:00:00 | 213,31 | 217,34 | 213,31 | 215,82 | 1.196.252 | | 2018-07-20 | 00:00:00 | 215,30 | 217,02 | 215,00 | 215,96 | 993.513 | | 2018-07-23 | 00:00:00 | 216,00 | 216,88 | 214,40 | 215,00 | 893.723 | | 2018-07-24 | 00:00:00 | 215,01 | 215,98 | 213,67 | 214,60 | 1.545.979 | | 2018-07-25 | 00:00:00 | 214,14 | 215,72 | 214,14 | 215,15 | 1.732.610 | | 2018-07-26 | 00:00:00 | 214,95 | 215,90 | 214,12 | 214,63 | 1.552.599 | | 2018-07-27 | 00:00:00 | 214,06 | 215,82 | 212,94 | 213,95 | 1.578.335 | | 2018-07-30 | 00:00:00 | 212,24 | 214,15 | 208,75 | 209,67 | 2.128.255 | | 2018-07-31 | 00:00:00 | 210,15 | 210,83 | 208,29 | 210,23 | 2.519.881 | | 2018-08-01 | 00:00:00 | 210,14 | 210,67 | 208,46 | 208,46 | 1.556.458 | | 2018-08-02 | 00:00:00 | 208,25 | 210,00 | 207,31 | 207,94 | 1.588.277 | | 2018-08-03 | 00:00:00 | 207,50 | 214,50 | 205,35 | 214,01 | 3.461.109 | | 2018-08-06 | 00:00:00 | 213,48 | 214,93 | 211,65 | 212,52 | 1.516.274 | | 2018-08-07 | 00:00:00 | 212,52 | 217,48 | 212,31 | 217,13 | 1.894.287 | | 2018-08-08 | 00:00:00 | 216,53 | 216,79 | 213,99 | 214,41 | 1.906.068 | | 2018-08-09 | 00:00:00 | 213,97 | 216,51 | 213,00 | 214,78 | 1.038.684 | | 2018-08-10 | 00:00:00 | 214,00 | 214,81 | 212,91 | 213,30 | 1.151.406 | | 2018-08-13 | 00:00:00 | 213,00 | 214,01 | 212,68 | 213,83 | 1.136.687 | | 2018-08-14 | 00:00:00 | 215,05 | 222,22 | 214,44 | 221,81 | 4.415.537 | | 2018-08-15 | 00:00:00 | 208,74 | 212,53 | 201,51 | 208,27 | 10.095.100 | | 2018-08-16 | 00:00:00 | 209,20 | 209,50 | 201,55 | 202,48 | 5.190.139 | | 2018-08-17 | 00:00:00 | 202,34 | 204,54 | 198,85 | 203,93 | 3.753.984 | | 2018-08-20 | 00:00:00 | 199,20 | 203,80 | 199,09 | 202,90 | 2.556.888 | | 2018-08-21 | 00:00:00 | 203,00 | 204,95 | 200,06 | 200,49 | 2.943.694 | | | << < 101 102 103 > >> |
|
