(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 | | 2003-03-13 | 00:00:00 | 23,65 | 23,83 | 23,45 | 23,45 | 967.000 | | 2003-03-14 | 00:00:00 | 23,55 | 23,57 | 23,30 | 23,31 | 549.200 | | 2003-03-17 | 00:00:00 | 23,31 | 23,52 | 23,04 | 23,39 | 856.200 | | 2003-03-18 | 00:00:00 | 23,50 | 23,53 | 23,18 | 23,20 | 1.068.200 | | 2003-03-19 | 00:00:00 | 23,20 | 23,40 | 23,10 | 23,35 | 714.200 | | 2003-03-20 | 00:00:00 | 23,35 | 23,40 | 23,10 | 23,25 | 466.400 | | 2003-03-21 | 00:00:00 | 23,35 | 23,40 | 22,95 | 23,08 | 1.309.800 | | 2003-03-24 | 00:00:00 | 22,50 | 23,04 | 22,50 | 23,03 | 1.050.800 | | 2003-03-25 | 00:00:00 | 23,01 | 23,17 | 22,96 | 23,10 | 1.191.000 | | 2003-03-26 | 00:00:00 | 23,10 | 23,40 | 23,10 | 23,25 | 930.600 | | 2003-03-27 | 00:00:00 | 22,35 | 22,75 | 21,90 | 22,00 | 3.562.000 | | 2003-03-28 | 00:00:00 | 22,01 | 22,54 | 22,01 | 22,35 | 1.390.400 | | 2003-03-31 | 00:00:00 | 22,20 | 22,90 | 22,20 | 22,70 | 894.000 | | 2003-04-01 | 00:00:00 | 22,75 | 23,20 | 22,60 | 23,10 | 706.200 | | 2003-04-02 | 00:00:00 | 23,50 | 23,66 | 23,35 | 23,59 | 753.400 | | 2003-04-03 | 00:00:00 | 23,52 | 23,56 | 23,37 | 23,50 | 1.074.800 | | 2003-04-04 | 00:00:00 | 23,54 | 24,05 | 23,54 | 24,04 | 850.600 | | 2003-04-07 | 00:00:00 | 24,05 | 24,10 | 23,18 | 23,20 | 1.167.400 | | 2003-04-08 | 00:00:00 | 23,25 | 23,63 | 23,05 | 23,40 | 1.349.800 | | 2003-04-09 | 00:00:00 | 23,65 | 23,78 | 23,04 | 23,17 | 1.380.400 | | 2003-04-10 | 00:00:00 | 24,60 | 24,99 | 24,02 | 24,89 | 2.708.200 | | 2003-04-11 | 00:00:00 | 24,95 | 25,32 | 24,75 | 25,00 | 1.287.800 | | 2003-04-14 | 00:00:00 | 25,15 | 25,50 | 25,02 | 25,46 | 1.225.000 | | 2003-04-15 | 00:00:00 | 25,46 | 25,90 | 25,30 | 25,75 | 1.572.400 | | 2003-04-16 | 00:00:00 | 25,50 | 25,85 | 25,03 | 25,17 | 1.493.200 | | 2003-04-17 | 00:00:00 | 25,30 | 25,44 | 24,95 | 25,20 | 1.429.400 | | 2003-04-21 | 00:00:00 | 25,35 | 25,47 | 25,09 | 25,26 | 628.000 | | 2003-04-22 | 00:00:00 | 25,25 | 25,82 | 24,82 | 25,82 | 1.193.600 | | 2003-04-23 | 00:00:00 | 25,82 | 26,00 | 25,45 | 25,80 | 888.000 | | 2003-04-24 | 00:00:00 | 25,20 | 25,46 | 25,17 | 25,30 | 725.600 | | 2003-04-25 | 00:00:00 | 25,26 | 25,58 | 25,26 | 25,38 | 669.800 | | 2003-04-28 | 00:00:00 | 25,38 | 26,27 | 25,37 | 26,12 | 1.226.200 | | 2003-04-29 | 00:00:00 | 26,03 | 26,80 | 26,00 | 26,77 | 891.000 | | 2003-04-30 | 00:00:00 | 26,67 | 26,92 | 26,40 | 26,81 | 1.493.000 | | 2003-05-01 | 00:00:00 | 26,81 | 27,03 | 26,12 | 26,91 | 1.212.000 | | 2003-05-02 | 00:00:00 | 26,91 | 26,91 | 26,10 | 26,60 | 1.232.800 | | 2003-05-05 | 00:00:00 | 26,61 | 26,61 | 25,90 | 26,14 | 1.070.200 | | 2003-05-06 | 00:00:00 | 26,14 | 26,51 | 25,96 | 26,47 | 874.200 | | 2003-05-07 | 00:00:00 | 26,62 | 27,51 | 26,56 | 27,04 | 1.639.000 | | 2003-05-08 | 00:00:00 | 27,04 | 27,38 | 26,47 | 27,38 | 1.405.800 | | 2003-05-09 | 00:00:00 | 27,38 | 27,46 | 27,17 | 27,30 | 1.511.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
