(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 28,65 | 28,92 | 28,10 | 28,42 | 1.187.000 | | 2002-09-20 | 00:00:00 | 28,55 | 28,60 | 27,83 | 28,41 | 1.340.000 | | 2002-09-23 | 00:00:00 | 27,00 | 27,05 | 23,30 | 24,66 | 5.828.800 | | 2002-09-24 | 00:00:00 | 23,25 | 24,78 | 22,60 | 23,95 | 3.631.400 | | 2002-09-25 | 00:00:00 | 23,80 | 25,85 | 23,80 | 25,52 | 2.544.600 | | 2002-09-26 | 00:00:00 | 23,75 | 24,75 | 22,53 | 22,72 | 4.399.400 | | 2002-09-27 | 00:00:00 | 22,60 | 23,85 | 22,15 | 23,25 | 1.958.600 | | 2002-09-30 | 00:00:00 | 22,50 | 23,35 | 22,50 | 23,10 | 1.042.600 | | 2002-10-01 | 00:00:00 | 23,25 | 23,53 | 22,72 | 23,49 | 2.114.400 | | 2002-10-02 | 00:00:00 | 23,49 | 24,55 | 23,19 | 24,20 | 1.927.200 | | 2002-10-03 | 00:00:00 | 24,25 | 24,60 | 23,52 | 24,01 | 1.016.400 | | 2002-10-04 | 00:00:00 | 23,43 | 23,88 | 23,25 | 23,35 | 663.200 | | 2002-10-07 | 00:00:00 | 23,20 | 24,18 | 23,20 | 23,89 | 792.000 | | 2002-10-08 | 00:00:00 | 23,90 | 23,90 | 22,46 | 23,48 | 1.364.800 | | 2002-10-09 | 00:00:00 | 23,00 | 23,00 | 22,23 | 22,36 | 801.600 | | 2002-10-10 | 00:00:00 | 22,10 | 23,25 | 21,99 | 23,25 | 1.507.600 | | 2002-10-11 | 00:00:00 | 24,00 | 24,00 | 22,82 | 23,00 | 1.088.800 | | 2002-10-14 | 00:00:00 | 23,00 | 24,47 | 23,00 | 24,46 | 735.800 | | 2002-10-15 | 00:00:00 | 25,50 | 25,50 | 24,49 | 24,88 | 1.273.200 | | 2002-10-16 | 00:00:00 | 24,63 | 24,72 | 23,55 | 24,07 | 966.000 | | 2002-10-17 | 00:00:00 | 24,30 | 24,55 | 24,17 | 24,33 | 471.400 | | 2002-10-18 | 00:00:00 | 24,40 | 24,55 | 24,00 | 24,27 | 395.000 | | 2002-10-21 | 00:00:00 | 24,17 | 24,40 | 23,80 | 24,18 | 954.400 | | 2002-10-22 | 00:00:00 | 24,17 | 24,94 | 23,93 | 24,90 | 1.333.800 | | 2002-10-23 | 00:00:00 | 24,80 | 25,10 | 24,60 | 25,09 | 646.800 | | 2002-10-24 | 00:00:00 | 25,16 | 25,23 | 24,60 | 24,82 | 785.600 | | 2002-10-25 | 00:00:00 | 24,80 | 25,53 | 24,35 | 25,50 | 942.800 | | 2002-10-28 | 00:00:00 | 25,90 | 25,90 | 24,79 | 25,35 | 769.600 | | 2002-10-29 | 00:00:00 | 25,34 | 25,34 | 24,82 | 25,08 | 824.000 | | 2002-10-30 | 00:00:00 | 25,28 | 25,85 | 25,19 | 25,30 | 480.200 | | 2002-10-31 | 00:00:00 | 25,31 | 25,46 | 25,21 | 25,33 | 706.200 | | 2002-11-01 | 00:00:00 | 25,33 | 25,40 | 24,71 | 25,00 | 1.041.200 | | 2002-11-04 | 00:00:00 | 25,20 | 25,20 | 22,60 | 22,98 | 3.127.200 | | 2002-11-05 | 00:00:00 | 22,90 | 23,52 | 22,30 | 22,59 | 2.501.200 | | 2002-11-06 | 00:00:00 | 22,59 | 23,58 | 22,50 | 22,97 | 2.002.400 | | 2002-11-07 | 00:00:00 | 22,90 | 23,23 | 22,51 | 23,13 | 991.600 | | 2002-11-08 | 00:00:00 | 23,35 | 23,47 | 22,90 | 23,25 | 966.200 | | 2002-11-11 | 00:00:00 | 23,25 | 23,55 | 22,86 | 23,17 | 1.060.000 | | 2002-11-12 | 00:00:00 | 23,22 | 23,50 | 23,11 | 23,26 | 1.097.800 | | 2002-11-13 | 00:00:00 | 23,27 | 23,90 | 23,25 | 23,66 | 1.006.200 | | 2002-11-14 | 00:00:00 | 23,60 | 24,36 | 23,52 | 24,05 | 525.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
