(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 29,25 | 29,62 | 29,20 | 29,38 | 1.180.800 | | 2003-09-04 | 00:00:00 | 29,33 | 29,82 | 29,25 | 29,72 | 1.122.200 | | 2003-09-05 | 00:00:00 | 29,75 | 30,00 | 29,70 | 29,80 | 1.694.800 | | 2003-09-08 | 00:00:00 | 29,91 | 30,26 | 29,79 | 29,87 | 698.200 | | 2003-09-09 | 00:00:00 | 29,97 | 29,97 | 29,35 | 29,42 | 1.023.000 | | 2003-09-10 | 00:00:00 | 29,35 | 29,50 | 29,34 | 29,49 | 1.182.600 | | 2003-09-11 | 00:00:00 | 29,65 | 30,20 | 29,45 | 29,95 | 1.692.000 | | 2003-09-12 | 00:00:00 | 29,85 | 30,20 | 29,80 | 30,03 | 1.386.200 | | 2003-09-15 | 00:00:00 | 30,10 | 30,14 | 29,91 | 29,98 | 1.636.800 | | 2003-09-16 | 00:00:00 | 29,98 | 30,13 | 29,82 | 30,09 | 652.600 | | 2003-09-17 | 00:00:00 | 29,92 | 30,25 | 29,91 | 30,13 | 817.200 | | 2003-09-18 | 00:00:00 | 30,23 | 30,87 | 30,23 | 30,77 | 1.026.400 | | 2003-09-19 | 00:00:00 | 31,00 | 31,00 | 30,69 | 30,79 | 1.103.600 | | 2003-09-22 | 00:00:00 | 30,79 | 30,95 | 30,47 | 30,79 | 912.600 | | 2003-09-23 | 00:00:00 | 30,79 | 31,56 | 30,79 | 31,56 | 1.478.000 | | 2003-09-24 | 00:00:00 | 31,80 | 31,80 | 31,41 | 31,51 | 1.773.800 | | 2003-09-25 | 00:00:00 | 31,50 | 31,50 | 31,01 | 31,01 | 2.210.800 | | 2003-09-26 | 00:00:00 | 30,96 | 30,96 | 30,38 | 30,72 | 1.097.600 | | 2003-09-29 | 00:00:00 | 30,50 | 30,70 | 29,37 | 30,25 | 2.447.400 | | 2003-09-30 | 00:00:00 | 30,24 | 30,49 | 30,00 | 30,49 | 1.502.000 | | 2003-10-01 | 00:00:00 | 30,49 | 30,54 | 29,75 | 30,24 | 3.714.200 | | 2003-10-02 | 00:00:00 | 30,00 | 30,15 | 29,70 | 29,91 | 1.694.600 | | 2003-10-03 | 00:00:00 | 30,10 | 30,10 | 29,80 | 30,03 | 991.600 | | 2003-10-06 | 00:00:00 | 30,03 | 30,40 | 29,95 | 30,26 | 770.600 | | 2003-10-07 | 00:00:00 | 30,10 | 30,40 | 30,10 | 30,40 | 658.600 | | 2003-10-08 | 00:00:00 | 30,60 | 30,65 | 30,35 | 30,44 | 694.400 | | 2003-10-09 | 00:00:00 | 30,53 | 30,75 | 30,20 | 30,40 | 688.400 | | 2003-10-10 | 00:00:00 | 30,00 | 30,21 | 29,97 | 30,11 | 571.200 | | 2003-10-13 | 00:00:00 | 30,00 | 30,25 | 30,00 | 30,25 | 510.200 | | 2003-10-14 | 00:00:00 | 30,15 | 30,26 | 29,55 | 29,98 | 1.005.800 | | 2003-10-15 | 00:00:00 | 30,12 | 30,15 | 29,42 | 29,82 | 1.342.800 | | 2003-10-16 | 00:00:00 | 29,74 | 30,30 | 29,61 | 30,30 | 890.000 | | 2003-10-17 | 00:00:00 | 30,30 | 30,34 | 29,85 | 29,95 | 1.005.200 | | 2003-10-20 | 00:00:00 | 30,00 | 30,40 | 29,71 | 30,33 | 973.800 | | 2003-10-21 | 00:00:00 | 30,18 | 30,41 | 30,01 | 30,32 | 597.800 | | 2003-10-22 | 00:00:00 | 30,25 | 30,27 | 29,84 | 29,99 | 688.000 | | 2003-10-23 | 00:00:00 | 29,90 | 30,15 | 29,33 | 30,05 | 1.037.000 | | 2003-10-24 | 00:00:00 | 30,50 | 30,80 | 30,21 | 30,64 | 1.998.200 | | 2003-10-27 | 00:00:00 | 30,72 | 30,90 | 30,30 | 30,72 | 814.800 | | 2003-10-28 | 00:00:00 | 30,73 | 30,96 | 30,36 | 30,91 | 1.004.800 | | 2003-10-29 | 00:00:00 | 30,90 | 30,91 | 30,60 | 30,70 | 659.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
