(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 | | 2005-06-02 | 00:00:00 | 27,48 | 27,65 | 27,15 | 27,57 | 850.800 | | 2005-06-03 | 00:00:00 | 27,65 | 28,09 | 27,45 | 28,03 | 1.138.400 | | 2005-06-06 | 00:00:00 | 27,99 | 28,08 | 27,39 | 28,08 | 833.100 | | 2005-06-07 | 00:00:00 | 28,21 | 28,26 | 27,80 | 28,00 | 812.200 | | 2005-06-08 | 00:00:00 | 27,99 | 28,28 | 27,56 | 28,20 | 747.900 | | 2005-06-09 | 00:00:00 | 28,06 | 28,12 | 27,72 | 28,03 | 931.800 | | 2005-06-10 | 00:00:00 | 28,23 | 28,24 | 27,97 | 28,02 | 751.100 | | 2005-06-13 | 00:00:00 | 27,88 | 28,34 | 27,70 | 28,26 | 854.900 | | 2005-06-14 | 00:00:00 | 28,22 | 28,35 | 27,91 | 27,99 | 815.500 | | 2005-06-15 | 00:00:00 | 28,27 | 28,27 | 27,43 | 27,70 | 691.600 | | 2005-06-16 | 00:00:00 | 27,80 | 28,01 | 27,50 | 27,78 | 528.500 | | 2005-06-17 | 00:00:00 | 28,14 | 28,50 | 27,65 | 28,11 | 2.269.700 | | 2005-06-20 | 00:00:00 | 28,20 | 29,07 | 28,11 | 28,87 | 1.385.100 | | 2005-06-21 | 00:00:00 | 28,75 | 29,40 | 28,37 | 28,94 | 1.146.900 | | 2005-06-22 | 00:00:00 | 29,25 | 29,35 | 28,51 | 28,79 | 813.600 | | 2005-06-23 | 00:00:00 | 28,80 | 29,23 | 28,68 | 29,15 | 1.291.800 | | 2005-06-24 | 00:00:00 | 29,08 | 29,08 | 28,20 | 28,30 | 1.077.700 | | 2005-06-27 | 00:00:00 | 28,42 | 29,60 | 28,33 | 29,58 | 1.456.600 | | 2005-06-28 | 00:00:00 | 30,25 | 31,40 | 30,25 | 30,83 | 2.357.200 | | 2005-06-29 | 00:00:00 | 31,50 | 31,60 | 29,85 | 30,52 | 3.220.000 | | 2005-06-30 | 00:00:00 | 29,80 | 30,38 | 29,15 | 29,50 | 3.439.700 | | 2005-07-01 | 00:00:00 | 29,75 | 30,11 | 29,32 | 29,90 | 20.393.000 | | 2005-07-05 | 00:00:00 | 29,90 | 30,08 | 29,75 | 29,75 | 2.389.200 | | 2005-07-06 | 00:00:00 | 29,72 | 29,86 | 29,71 | 29,80 | 1.542.500 | | 2005-07-07 | 00:00:00 | 29,54 | 30,00 | 29,40 | 29,86 | 1.155.500 | | 2005-07-08 | 00:00:00 | 29,88 | 30,28 | 29,80 | 30,23 | 1.101.900 | | 2005-07-11 | 00:00:00 | 30,20 | 30,21 | 29,56 | 29,59 | 1.153.900 | | 2005-07-12 | 00:00:00 | 29,59 | 29,80 | 29,46 | 29,56 | 891.500 | | 2005-07-13 | 00:00:00 | 29,60 | 29,63 | 28,91 | 29,06 | 1.285.200 | | 2005-07-14 | 00:00:00 | 29,42 | 29,68 | 28,44 | 28,77 | 1.720.400 | | 2005-07-15 | 00:00:00 | 28,13 | 28,80 | 27,76 | 28,66 | 2.015.500 | | 2005-07-18 | 00:00:00 | 28,70 | 29,00 | 28,36 | 28,76 | 777.600 | | 2005-07-19 | 00:00:00 | 28,75 | 28,76 | 28,25 | 28,37 | 993.200 | | 2005-07-20 | 00:00:00 | 28,15 | 28,35 | 27,79 | 27,99 | 1.700.900 | | 2005-07-21 | 00:00:00 | 28,03 | 28,26 | 27,85 | 28,16 | 1.449.800 | | 2005-07-22 | 00:00:00 | 28,24 | 28,38 | 28,05 | 28,27 | 780.500 | | 2005-07-25 | 00:00:00 | 28,20 | 28,24 | 28,00 | 28,07 | 782.200 | | 2005-07-26 | 00:00:00 | 28,10 | 28,25 | 27,90 | 28,08 | 914.600 | | 2005-07-27 | 00:00:00 | 28,10 | 28,17 | 27,45 | 27,46 | 887.000 | | 2005-07-28 | 00:00:00 | 27,64 | 28,19 | 27,64 | 27,96 | 746.100 | | 2005-07-29 | 00:00:00 | 27,90 | 27,99 | 27,40 | 27,40 | 1.166.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
