(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 32,70 | 32,70 | 32,41 | 32,50 | 155.600 | | 2003-12-29 | 00:00:00 | 32,50 | 32,88 | 32,38 | 32,87 | 1.026.600 | | 2003-12-30 | 00:00:00 | 32,92 | 33,25 | 32,80 | 32,96 | 1.043.800 | | 2003-12-31 | 00:00:00 | 32,96 | 33,11 | 32,79 | 32,93 | 711.600 | | 2004-01-02 | 00:00:00 | 32,90 | 33,14 | 32,83 | 32,90 | 814.800 | | 2004-01-05 | 00:00:00 | 33,40 | 33,40 | 32,90 | 33,40 | 998.600 | | 2004-01-06 | 00:00:00 | 33,05 | 33,77 | 33,02 | 33,55 | 1.230.400 | | 2004-01-07 | 00:00:00 | 33,00 | 33,00 | 32,31 | 32,36 | 1.990.400 | | 2004-01-08 | 00:00:00 | 32,44 | 32,50 | 31,71 | 31,97 | 1.704.600 | | 2004-01-09 | 00:00:00 | 32,00 | 32,56 | 31,90 | 32,33 | 1.353.600 | | 2004-01-12 | 00:00:00 | 32,60 | 32,73 | 32,37 | 32,61 | 1.387.600 | | 2004-01-13 | 00:00:00 | 32,70 | 32,84 | 32,42 | 32,56 | 1.116.200 | | 2004-01-14 | 00:00:00 | 32,60 | 32,78 | 32,57 | 32,65 | 1.145.600 | | 2004-01-15 | 00:00:00 | 32,70 | 32,75 | 32,55 | 32,63 | 1.102.800 | | 2004-01-16 | 00:00:00 | 32,63 | 32,79 | 32,30 | 32,49 | 1.038.400 | | 2004-01-20 | 00:00:00 | 32,50 | 32,96 | 32,38 | 32,96 | 1.120.400 | | 2004-01-21 | 00:00:00 | 33,15 | 33,50 | 32,98 | 33,00 | 899.400 | | 2004-01-22 | 00:00:00 | 33,00 | 33,71 | 33,00 | 33,50 | 887.200 | | 2004-01-23 | 00:00:00 | 33,50 | 33,65 | 32,71 | 32,92 | 1.037.600 | | 2004-01-26 | 00:00:00 | 32,91 | 33,02 | 32,71 | 32,90 | 1.118.400 | | 2004-01-27 | 00:00:00 | 33,00 | 33,50 | 32,90 | 33,43 | 753.200 | | 2004-01-28 | 00:00:00 | 33,68 | 33,77 | 33,24 | 33,24 | 1.039.200 | | 2004-01-29 | 00:00:00 | 33,30 | 33,75 | 33,21 | 33,75 | 920.800 | | 2004-01-30 | 00:00:00 | 33,75 | 33,75 | 33,43 | 33,54 | 637.000 | | 2004-02-02 | 00:00:00 | 33,54 | 33,97 | 33,44 | 33,77 | 645.000 | | 2004-02-03 | 00:00:00 | 33,77 | 34,13 | 33,73 | 33,98 | 776.800 | | 2004-02-04 | 00:00:00 | 33,98 | 34,50 | 33,90 | 34,40 | 836.200 | | 2004-02-05 | 00:00:00 | 34,40 | 35,24 | 34,34 | 34,88 | 1.142.200 | | 2004-02-06 | 00:00:00 | 34,80 | 35,19 | 34,54 | 34,83 | 643.600 | | 2004-02-09 | 00:00:00 | 34,80 | 34,80 | 34,33 | 34,46 | 631.400 | | 2004-02-10 | 00:00:00 | 34,65 | 34,86 | 34,51 | 34,77 | 578.200 | | 2004-02-11 | 00:00:00 | 34,76 | 34,81 | 34,29 | 34,81 | 1.196.600 | | 2004-02-12 | 00:00:00 | 34,90 | 35,15 | 34,58 | 34,65 | 593.800 | | 2004-02-13 | 00:00:00 | 34,70 | 35,57 | 34,70 | 35,57 | 1.117.000 | | 2004-02-17 | 00:00:00 | 35,50 | 35,58 | 35,23 | 35,41 | 653.200 | | 2004-02-18 | 00:00:00 | 35,40 | 35,92 | 35,37 | 35,46 | 818.400 | | 2004-02-19 | 00:00:00 | 35,60 | 35,70 | 34,50 | 34,59 | 1.017.000 | | 2004-02-20 | 00:00:00 | 34,59 | 35,09 | 34,45 | 34,45 | 1.032.600 | | 2004-02-23 | 00:00:00 | 34,40 | 34,44 | 33,50 | 33,68 | 2.119.400 | | 2004-02-24 | 00:00:00 | 33,68 | 33,94 | 33,38 | 33,76 | 1.126.800 | | 2004-02-25 | 00:00:00 | 31,00 | 31,00 | 29,30 | 30,72 | 13.801.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
