(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 27,50 | 27,52 | 27,12 | 27,38 | 1.016.400 | | 2002-05-29 | 00:00:00 | 27,90 | 28,70 | 27,70 | 28,40 | 1.333.400 | | 2002-05-30 | 00:00:00 | 28,40 | 29,20 | 28,40 | 29,00 | 1.526.000 | | 2002-05-31 | 00:00:00 | 29,50 | 29,63 | 29,18 | 29,47 | 994.600 | | 2002-06-03 | 00:00:00 | 29,60 | 29,74 | 28,83 | 28,83 | 726.000 | | 2002-06-04 | 00:00:00 | 28,74 | 29,55 | 28,25 | 29,20 | 955.600 | | 2002-06-05 | 00:00:00 | 29,35 | 29,55 | 29,10 | 29,40 | 701.800 | | 2002-06-06 | 00:00:00 | 29,55 | 29,90 | 29,39 | 29,39 | 834.400 | | 2002-06-07 | 00:00:00 | 29,34 | 29,78 | 29,04 | 29,72 | 597.800 | | 2002-06-10 | 00:00:00 | 29,52 | 29,96 | 29,50 | 29,68 | 778.000 | | 2002-06-11 | 00:00:00 | 29,71 | 29,94 | 27,90 | 28,18 | 1.147.800 | | 2002-06-12 | 00:00:00 | 28,55 | 29,00 | 28,43 | 28,74 | 1.049.400 | | 2002-06-13 | 00:00:00 | 28,80 | 28,80 | 28,35 | 28,41 | 678.600 | | 2002-06-14 | 00:00:00 | 28,30 | 28,37 | 27,60 | 28,06 | 677.600 | | 2002-06-17 | 00:00:00 | 28,10 | 29,12 | 28,10 | 28,72 | 746.400 | | 2002-06-18 | 00:00:00 | 28,80 | 28,99 | 28,13 | 28,40 | 544.400 | | 2002-06-19 | 00:00:00 | 28,55 | 28,70 | 27,38 | 27,45 | 1.151.000 | | 2002-06-20 | 00:00:00 | 27,45 | 27,70 | 27,31 | 27,56 | 810.200 | | 2002-06-21 | 00:00:00 | 27,50 | 27,56 | 26,50 | 26,75 | 1.720.200 | | 2002-06-24 | 00:00:00 | 26,45 | 26,80 | 25,20 | 26,30 | 1.808.000 | | 2002-06-25 | 00:00:00 | 26,55 | 27,23 | 26,50 | 26,82 | 952.200 | | 2002-06-26 | 00:00:00 | 26,50 | 27,50 | 26,25 | 27,50 | 1.004.000 | | 2002-06-27 | 00:00:00 | 30,00 | 31,75 | 29,70 | 31,59 | 5.365.600 | | 2002-06-28 | 00:00:00 | 30,90 | 32,00 | 30,51 | 32,00 | 3.015.400 | | 2002-07-01 | 00:00:00 | 31,99 | 31,99 | 30,50 | 31,00 | 1.551.600 | | 2002-07-02 | 00:00:00 | 30,75 | 31,00 | 29,23 | 29,41 | 1.185.800 | | 2002-07-03 | 00:00:00 | 29,40 | 29,75 | 27,80 | 29,72 | 1.390.000 | | 2002-07-05 | 00:00:00 | 29,00 | 30,20 | 29,00 | 30,10 | 495.400 | | 2002-07-08 | 00:00:00 | 30,10 | 30,50 | 29,20 | 29,70 | 809.200 | | 2002-07-09 | 00:00:00 | 29,66 | 30,81 | 29,30 | 30,43 | 978.400 | | 2002-07-10 | 00:00:00 | 30,33 | 30,35 | 29,22 | 29,24 | 628.400 | | 2002-07-11 | 00:00:00 | 28,90 | 29,12 | 28,65 | 28,80 | 951.200 | | 2002-07-12 | 00:00:00 | 28,85 | 29,56 | 28,65 | 29,25 | 878.200 | | 2002-07-15 | 00:00:00 | 29,10 | 29,11 | 26,70 | 27,50 | 1.117.000 | | 2002-07-16 | 00:00:00 | 26,85 | 28,60 | 26,82 | 27,65 | 944.400 | | 2002-07-17 | 00:00:00 | 27,50 | 27,88 | 27,05 | 27,85 | 1.054.800 | | 2002-07-18 | 00:00:00 | 27,85 | 28,23 | 27,25 | 27,86 | 850.200 | | 2002-07-19 | 00:00:00 | 27,03 | 27,20 | 26,11 | 26,33 | 1.325.200 | | 2002-07-22 | 00:00:00 | 26,20 | 27,49 | 25,50 | 26,39 | 1.046.400 | | 2002-07-23 | 00:00:00 | 26,41 | 26,70 | 24,10 | 24,81 | 1.490.800 | | 2002-07-24 | 00:00:00 | 24,90 | 26,30 | 24,20 | 26,07 | 1.526.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
