(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 27,38 | 27,46 | 27,17 | 27,30 | 1.511.600 | | 2003-05-12 | 00:00:00 | 27,00 | 27,25 | 26,85 | 27,18 | 680.600 | | 2003-05-13 | 00:00:00 | 27,20 | 27,20 | 26,70 | 26,93 | 603.400 | | 2003-05-14 | 00:00:00 | 26,99 | 27,00 | 26,40 | 26,40 | 1.027.200 | | 2003-05-15 | 00:00:00 | 26,45 | 26,50 | 26,12 | 26,20 | 1.086.400 | | 2003-05-16 | 00:00:00 | 26,20 | 26,30 | 26,00 | 26,00 | 1.061.600 | | 2003-05-19 | 00:00:00 | 25,70 | 26,38 | 25,56 | 26,10 | 845.200 | | 2003-05-20 | 00:00:00 | 26,20 | 26,52 | 26,05 | 26,52 | 779.800 | | 2003-05-21 | 00:00:00 | 26,50 | 26,94 | 26,20 | 26,79 | 1.103.800 | | 2003-05-22 | 00:00:00 | 26,89 | 27,00 | 26,62 | 26,70 | 1.165.800 | | 2003-05-23 | 00:00:00 | 26,40 | 26,95 | 26,26 | 26,85 | 586.600 | | 2003-05-27 | 00:00:00 | 26,86 | 27,00 | 26,53 | 26,74 | 934.000 | | 2003-05-28 | 00:00:00 | 26,87 | 26,93 | 26,60 | 26,85 | 530.600 | | 2003-05-29 | 00:00:00 | 26,85 | 27,26 | 26,80 | 27,26 | 824.200 | | 2003-05-30 | 00:00:00 | 27,46 | 27,65 | 27,18 | 27,57 | 899.600 | | 2003-06-02 | 00:00:00 | 27,65 | 28,28 | 27,65 | 28,28 | 1.261.200 | | 2003-06-03 | 00:00:00 | 28,28 | 28,53 | 28,01 | 28,35 | 764.400 | | 2003-06-04 | 00:00:00 | 28,55 | 28,68 | 28,32 | 28,40 | 645.400 | | 2003-06-05 | 00:00:00 | 28,39 | 28,39 | 27,79 | 28,03 | 1.175.200 | | 2003-06-06 | 00:00:00 | 28,10 | 28,50 | 28,05 | 28,48 | 910.600 | | 2003-06-09 | 00:00:00 | 28,60 | 28,60 | 28,00 | 28,10 | 642.600 | | 2003-06-10 | 00:00:00 | 28,55 | 28,91 | 28,00 | 28,90 | 904.800 | | 2003-06-11 | 00:00:00 | 28,90 | 29,50 | 28,54 | 29,50 | 1.145.000 | | 2003-06-12 | 00:00:00 | 29,50 | 29,74 | 28,88 | 29,65 | 1.268.000 | | 2003-06-13 | 00:00:00 | 29,87 | 30,14 | 29,65 | 29,99 | 1.158.800 | | 2003-06-16 | 00:00:00 | 30,00 | 30,95 | 30,00 | 30,95 | 1.289.800 | | 2003-06-17 | 00:00:00 | 30,80 | 30,82 | 30,12 | 30,24 | 1.031.200 | | 2003-06-18 | 00:00:00 | 30,24 | 30,74 | 30,10 | 30,60 | 512.800 | | 2003-06-19 | 00:00:00 | 30,75 | 30,95 | 30,18 | 30,31 | 899.000 | | 2003-06-20 | 00:00:00 | 30,51 | 30,63 | 30,05 | 30,14 | 1.211.400 | | 2003-06-23 | 00:00:00 | 29,89 | 29,90 | 29,07 | 29,15 | 1.194.800 | | 2003-06-24 | 00:00:00 | 29,16 | 29,75 | 28,90 | 28,90 | 1.944.600 | | 2003-06-25 | 00:00:00 | 28,90 | 29,64 | 28,72 | 29,50 | 2.752.600 | | 2003-06-26 | 00:00:00 | 29,70 | 30,73 | 29,67 | 30,50 | 1.477.600 | | 2003-06-27 | 00:00:00 | 30,75 | 30,75 | 30,29 | 30,56 | 818.600 | | 2003-06-30 | 00:00:00 | 30,89 | 31,80 | 30,71 | 31,40 | 1.800.800 | | 2003-07-01 | 00:00:00 | 31,40 | 31,40 | 30,56 | 30,75 | 2.417.200 | | 2003-07-02 | 00:00:00 | 30,76 | 30,76 | 28,05 | 29,43 | 5.315.000 | | 2003-07-03 | 00:00:00 | 29,43 | 29,60 | 28,83 | 28,87 | 1.116.200 | | 2003-07-07 | 00:00:00 | 29,00 | 29,60 | 29,00 | 29,28 | 1.719.400 | | 2003-07-08 | 00:00:00 | 29,62 | 30,60 | 29,55 | 30,31 | 1.845.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
