(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 53,70 | 53,70 | 52,89 | 53,04 | 1.670.400 | | 2005-04-07 | 00:00:00 | 53,10 | 54,49 | 52,96 | 54,47 | 971.200 | | 2005-04-08 | 00:00:00 | 57,95 | 59,50 | 57,10 | 57,95 | 4.934.200 | | 2005-04-11 | 00:00:00 | 57,94 | 58,19 | 57,40 | 57,79 | 2.497.000 | | 2005-04-12 | 00:00:00 | 57,75 | 60,15 | 57,43 | 59,93 | 2.291.200 | | 2005-04-13 | 00:00:00 | 59,50 | 59,54 | 57,11 | 57,96 | 2.753.600 | | 2005-04-14 | 00:00:00 | 57,96 | 58,20 | 56,77 | 57,00 | 1.530.000 | | 2005-04-15 | 00:00:00 | 56,88 | 56,88 | 55,48 | 55,55 | 1.822.400 | | 2005-04-18 | 00:00:00 | 55,85 | 57,44 | 55,42 | 57,06 | 1.912.600 | | 2005-04-19 | 00:00:00 | 57,10 | 58,45 | 57,00 | 58,21 | 1.922.800 | | 2005-04-20 | 00:00:00 | 58,21 | 58,21 | 56,29 | 56,61 | 2.503.400 | | 2005-04-21 | 00:00:00 | 56,74 | 57,19 | 56,06 | 56,58 | 2.500.000 | | 2005-04-22 | 00:00:00 | 56,70 | 56,92 | 55,75 | 55,95 | 2.056.800 | | 2005-04-25 | 00:00:00 | 56,35 | 56,86 | 55,75 | 56,66 | 1.344.200 | | 2005-04-26 | 00:00:00 | 55,60 | 56,30 | 54,53 | 54,53 | 2.161.600 | | 2005-04-27 | 00:00:00 | 54,28 | 54,70 | 53,92 | 54,19 | 2.079.800 | | 2005-04-28 | 00:00:00 | 54,19 | 54,19 | 52,77 | 53,01 | 1.790.200 | | 2005-04-29 | 00:00:00 | 53,26 | 53,45 | 51,82 | 52,71 | 1.564.200 | | 2005-05-02 | 00:00:00 | 53,25 | 53,84 | 53,20 | 53,54 | 861.000 | | 2005-05-03 | 00:00:00 | 53,88 | 54,50 | 53,58 | 53,58 | 1.152.000 | | 2005-05-04 | 00:00:00 | 54,50 | 55,72 | 53,80 | 55,64 | 2.314.400 | | 2005-05-05 | 00:00:00 | 55,75 | 56,11 | 55,16 | 55,86 | 1.216.800 | | 2005-05-06 | 00:00:00 | 56,30 | 56,73 | 55,77 | 55,82 | 834.400 | | 2005-05-09 | 00:00:00 | 55,83 | 56,00 | 55,50 | 55,63 | 1.057.400 | | 2005-05-10 | 00:00:00 | 55,45 | 55,61 | 54,67 | 54,88 | 949.400 | | 2005-05-11 | 00:00:00 | 54,95 | 55,24 | 54,70 | 54,90 | 805.400 | | 2005-05-12 | 00:00:00 | 54,80 | 55,07 | 53,56 | 53,65 | 1.001.400 | | 2005-05-13 | 00:00:00 | 53,40 | 53,99 | 52,71 | 52,90 | 871.200 | | 2005-05-16 | 00:00:00 | 26,45 | 26,95 | 26,40 | 26,90 | 442.400 | | 2005-05-17 | 00:00:00 | 26,90 | 26,90 | 26,10 | 26,50 | 956.900 | | 2005-05-18 | 00:00:00 | 26,50 | 27,20 | 26,46 | 26,99 | 747.800 | | 2005-05-19 | 00:00:00 | 27,05 | 27,18 | 26,63 | 26,66 | 927.500 | | 2005-05-20 | 00:00:00 | 26,66 | 26,74 | 26,40 | 26,58 | 737.500 | | 2005-05-23 | 00:00:00 | 26,68 | 26,81 | 26,49 | 26,68 | 645.000 | | 2005-05-24 | 00:00:00 | 26,67 | 26,68 | 26,16 | 26,25 | 924.400 | | 2005-05-25 | 00:00:00 | 26,55 | 26,55 | 25,57 | 25,90 | 1.222.500 | | 2005-05-26 | 00:00:00 | 26,10 | 26,20 | 25,18 | 25,79 | 1.507.300 | | 2005-05-27 | 00:00:00 | 25,79 | 26,25 | 25,79 | 26,02 | 1.524.600 | | 2005-05-31 | 00:00:00 | 25,95 | 27,81 | 25,75 | 27,81 | 3.595.000 | | 2005-06-01 | 00:00:00 | 27,72 | 27,92 | 27,19 | 27,31 | 1.345.900 | | 2005-06-02 | 00:00:00 | 27,48 | 27,65 | 27,15 | 27,57 | 850.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
