(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-02-25 | 00:00:00 | 31,00 | 31,00 | 29,30 | 30,72 | 13.801.600 | 2004-02-26 | 00:00:00 | 31,00 | 32,45 | 31,00 | 32,18 | 4.647.800 | 2004-02-27 | 00:00:00 | 31,78 | 31,98 | 31,55 | 31,70 | 2.640.800 | 2004-03-01 | 00:00:00 | 31,70 | 31,89 | 31,51 | 31,65 | 1.893.400 | 2004-03-02 | 00:00:00 | 31,40 | 31,63 | 31,40 | 31,44 | 1.597.400 | 2004-03-03 | 00:00:00 | 31,00 | 31,65 | 30,90 | 31,50 | 3.618.800 | 2004-03-04 | 00:00:00 | 31,51 | 31,78 | 31,08 | 31,61 | 1.673.600 | 2004-03-05 | 00:00:00 | 31,50 | 31,79 | 31,33 | 31,60 | 1.280.400 | 2004-03-08 | 00:00:00 | 31,70 | 31,88 | 31,50 | 31,55 | 1.471.400 | 2004-03-09 | 00:00:00 | 31,70 | 32,61 | 31,62 | 32,10 | 3.200.600 | 2004-03-10 | 00:00:00 | 32,65 | 33,04 | 32,35 | 32,74 | 3.435.200 | 2004-03-11 | 00:00:00 | 32,30 | 33,62 | 32,30 | 32,50 | 3.085.200 | 2004-03-12 | 00:00:00 | 33,00 | 33,38 | 32,52 | 33,38 | 1.944.600 | 2004-03-15 | 00:00:00 | 33,38 | 33,50 | 32,28 | 32,28 | 1.897.200 | 2004-03-16 | 00:00:00 | 32,70 | 32,85 | 32,51 | 32,60 | 1.244.000 | 2004-03-17 | 00:00:00 | 32,60 | 33,20 | 32,57 | 32,97 | 933.800 | 2004-03-18 | 00:00:00 | 32,72 | 32,95 | 32,31 | 32,70 | 639.600 | 2004-03-19 | 00:00:00 | 32,94 | 32,94 | 32,47 | 32,49 | 524.000 | 2004-03-22 | 00:00:00 | 32,00 | 32,78 | 31,90 | 32,01 | 1.028.000 | 2004-03-23 | 00:00:00 | 32,10 | 32,11 | 31,95 | 31,98 | 631.400 | 2004-03-24 | 00:00:00 | 32,23 | 32,27 | 31,94 | 31,97 | 684.800 | 2004-03-25 | 00:00:00 | 32,05 | 32,20 | 31,62 | 32,16 | 2.000.200 | 2004-03-26 | 00:00:00 | 32,17 | 32,50 | 31,59 | 31,90 | 1.341.000 | 2004-03-29 | 00:00:00 | 31,86 | 32,15 | 31,86 | 32,07 | 1.307.000 | 2004-03-30 | 00:00:00 | 32,00 | 32,05 | 31,70 | 31,98 | 1.465.200 | 2004-03-31 | 00:00:00 | 32,05 | 32,37 | 31,85 | 32,10 | 1.234.000 | 2004-04-01 | 00:00:00 | 32,20 | 33,03 | 32,05 | 33,03 | 1.182.600 | 2004-04-02 | 00:00:00 | 33,90 | 33,90 | 33,14 | 33,36 | 1.150.600 | 2004-04-05 | 00:00:00 | 33,36 | 33,50 | 33,25 | 33,48 | 1.118.800 | 2004-04-06 | 00:00:00 | 33,35 | 33,38 | 33,10 | 33,26 | 1.515.000 | 2004-04-07 | 00:00:00 | 33,27 | 33,58 | 32,90 | 33,44 | 857.800 | 2004-04-08 | 00:00:00 | 33,55 | 33,65 | 32,90 | 32,96 | 1.169.600 | 2004-04-12 | 00:00:00 | 33,15 | 33,85 | 33,14 | 33,35 | 779.200 | 2004-04-13 | 00:00:00 | 33,31 | 33,54 | 32,86 | 33,06 | 845.600 | 2004-04-14 | 00:00:00 | 32,85 | 32,99 | 32,35 | 32,42 | 697.000 | 2004-04-15 | 00:00:00 | 32,30 | 32,61 | 32,21 | 32,46 | 685.200 | 2004-04-16 | 00:00:00 | 32,46 | 32,90 | 32,43 | 32,79 | 754.600 | 2004-04-19 | 00:00:00 | 32,55 | 32,88 | 32,55 | 32,75 | 876.800 | 2004-04-20 | 00:00:00 | 32,75 | 32,91 | 32,30 | 32,31 | 931.600 | 2004-04-21 | 00:00:00 | 32,30 | 32,41 | 32,00 | 32,33 | 466.400 | 2004-04-22 | 00:00:00 | 32,33 | 32,86 | 32,30 | 32,86 | 1.253.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|