(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 25,10 | 25,36 | 24,67 | 25,36 | 1.506.600 | 2003-01-15 | 00:00:00 | 24,85 | 25,08 | 24,61 | 24,95 | 1.500.200 | 2003-01-16 | 00:00:00 | 24,95 | 24,95 | 24,68 | 24,77 | 779.600 | 2003-01-17 | 00:00:00 | 24,80 | 26,05 | 24,80 | 25,40 | 2.298.400 | 2003-01-21 | 00:00:00 | 26,00 | 26,24 | 25,83 | 26,06 | 1.325.600 | 2003-01-22 | 00:00:00 | 26,05 | 26,26 | 25,71 | 25,95 | 1.165.200 | 2003-01-23 | 00:00:00 | 25,96 | 26,16 | 25,85 | 26,00 | 766.000 | 2003-01-24 | 00:00:00 | 26,00 | 26,10 | 25,50 | 25,69 | 1.090.600 | 2003-01-27 | 00:00:00 | 25,10 | 25,66 | 25,10 | 25,43 | 741.200 | 2003-01-28 | 00:00:00 | 25,43 | 25,43 | 24,80 | 25,15 | 1.024.000 | 2003-01-29 | 00:00:00 | 24,90 | 25,02 | 24,65 | 24,96 | 679.200 | 2003-01-30 | 00:00:00 | 25,00 | 25,06 | 24,52 | 24,70 | 906.000 | 2003-01-31 | 00:00:00 | 24,58 | 25,24 | 24,54 | 25,07 | 885.800 | 2003-02-03 | 00:00:00 | 25,00 | 25,27 | 24,85 | 25,00 | 899.400 | 2003-02-04 | 00:00:00 | 25,01 | 25,38 | 25,00 | 25,35 | 774.800 | 2003-02-05 | 00:00:00 | 25,35 | 25,35 | 25,00 | 25,07 | 1.095.200 | 2003-02-06 | 00:00:00 | 24,95 | 24,95 | 24,40 | 24,72 | 911.000 | 2003-02-07 | 00:00:00 | 24,60 | 24,66 | 24,38 | 24,50 | 711.800 | 2003-02-10 | 00:00:00 | 24,65 | 24,70 | 24,45 | 24,65 | 663.000 | 2003-02-11 | 00:00:00 | 24,55 | 24,70 | 24,40 | 24,55 | 524.000 | 2003-02-12 | 00:00:00 | 24,50 | 24,60 | 24,45 | 24,51 | 499.200 | 2003-02-13 | 00:00:00 | 24,51 | 24,57 | 24,30 | 24,39 | 647.200 | 2003-02-14 | 00:00:00 | 24,45 | 24,76 | 24,35 | 24,75 | 567.200 | 2003-02-18 | 00:00:00 | 24,75 | 25,07 | 24,75 | 24,85 | 494.800 | 2003-02-19 | 00:00:00 | 24,95 | 24,95 | 24,56 | 24,65 | 390.400 | 2003-02-20 | 00:00:00 | 24,60 | 24,81 | 24,50 | 24,70 | 278.800 | 2003-02-21 | 00:00:00 | 24,65 | 24,70 | 24,36 | 24,67 | 718.000 | 2003-02-24 | 00:00:00 | 24,50 | 24,60 | 24,10 | 24,26 | 539.400 | 2003-02-25 | 00:00:00 | 24,15 | 24,36 | 23,90 | 24,28 | 491.000 | 2003-02-26 | 00:00:00 | 24,28 | 24,28 | 24,01 | 24,16 | 339.200 | 2003-02-27 | 00:00:00 | 24,25 | 24,65 | 24,15 | 24,57 | 524.800 | 2003-02-28 | 00:00:00 | 24,70 | 24,75 | 24,40 | 24,63 | 591.600 | 2003-03-03 | 00:00:00 | 24,55 | 24,66 | 24,29 | 24,63 | 339.000 | 2003-03-04 | 00:00:00 | 24,63 | 24,63 | 24,01 | 24,10 | 463.600 | 2003-03-05 | 00:00:00 | 24,00 | 24,14 | 23,87 | 23,90 | 635.800 | 2003-03-06 | 00:00:00 | 23,80 | 23,80 | 23,06 | 23,32 | 1.361.200 | 2003-03-07 | 00:00:00 | 23,15 | 23,20 | 22,75 | 23,05 | 1.116.600 | 2003-03-10 | 00:00:00 | 23,00 | 23,10 | 22,56 | 22,72 | 611.800 | 2003-03-11 | 00:00:00 | 22,60 | 23,15 | 22,60 | 22,80 | 690.400 | 2003-03-12 | 00:00:00 | 22,85 | 23,50 | 22,85 | 23,50 | 635.200 | 2003-03-13 | 00:00:00 | 23,65 | 23,83 | 23,45 | 23,45 | 967.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|