(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 26,49 | 26,69 | 26,03 | 26,03 | 916.000 | | 2005-09-27 | 00:00:00 | 26,00 | 26,13 | 25,55 | 25,56 | 2.491.500 | | 2005-09-28 | 00:00:00 | 23,99 | 26,62 | 23,99 | 26,02 | 4.324.300 | | 2005-09-29 | 00:00:00 | 25,80 | 26,02 | 25,70 | 26,00 | 969.000 | | 2005-09-30 | 00:00:00 | 26,01 | 26,25 | 25,74 | 26,00 | 615.600 | | 2005-10-03 | 00:00:00 | 26,12 | 26,33 | 25,70 | 25,80 | 1.134.100 | | 2005-10-04 | 00:00:00 | 25,85 | 25,92 | 25,26 | 25,40 | 1.582.500 | | 2005-10-05 | 00:00:00 | 25,15 | 25,19 | 23,70 | 24,21 | 4.468.700 | | 2005-10-06 | 00:00:00 | 24,21 | 25,00 | 24,05 | 24,92 | 1.657.700 | | 2005-10-07 | 00:00:00 | 25,50 | 25,70 | 22,80 | 23,43 | 4.312.100 | | 2005-10-10 | 00:00:00 | 23,88 | 24,17 | 23,25 | 23,33 | 2.493.000 | | 2005-10-11 | 00:00:00 | 23,34 | 23,48 | 22,69 | 22,75 | 2.037.300 | | 2005-10-12 | 00:00:00 | 23,00 | 23,49 | 22,65 | 22,74 | 2.067.600 | | 2005-10-13 | 00:00:00 | 21,15 | 22,87 | 21,15 | 22,25 | 2.026.300 | | 2005-10-14 | 00:00:00 | 22,43 | 22,71 | 22,25 | 22,51 | 1.588.500 | | 2005-10-17 | 00:00:00 | 22,70 | 23,21 | 22,68 | 23,07 | 1.488.500 | | 2005-10-18 | 00:00:00 | 23,25 | 23,93 | 22,72 | 22,90 | 1.686.800 | | 2005-10-19 | 00:00:00 | 21,95 | 23,23 | 21,75 | 22,62 | 1.823.400 | | 2005-10-20 | 00:00:00 | 22,89 | 22,93 | 22,30 | 22,42 | 1.644.400 | | 2005-10-21 | 00:00:00 | 22,65 | 22,75 | 22,27 | 22,38 | 1.317.900 | | 2005-10-24 | 00:00:00 | 22,50 | 23,06 | 22,39 | 22,89 | 1.314.300 | | 2005-10-25 | 00:00:00 | 22,85 | 23,10 | 22,48 | 23,06 | 2.153.400 | | 2005-10-26 | 00:00:00 | 23,11 | 23,45 | 22,76 | 22,86 | 1.855.800 | | 2005-10-27 | 00:00:00 | 23,05 | 23,16 | 22,59 | 22,71 | 1.096.800 | | 2005-10-28 | 00:00:00 | 22,85 | 23,10 | 22,55 | 22,70 | 1.110.700 | | 2005-10-31 | 00:00:00 | 22,80 | 23,66 | 22,74 | 23,54 | 1.177.100 | | 2005-11-01 | 00:00:00 | 23,53 | 23,57 | 23,11 | 23,31 | 991.600 | | 2005-11-02 | 00:00:00 | 23,30 | 23,94 | 23,26 | 23,85 | 1.160.400 | | 2005-11-03 | 00:00:00 | 24,12 | 24,25 | 23,54 | 23,75 | 1.487.500 | | 2005-11-04 | 00:00:00 | 23,81 | 23,81 | 23,14 | 23,32 | 1.226.200 | | 2005-11-07 | 00:00:00 | 23,48 | 23,74 | 23,28 | 23,47 | 1.272.600 | | 2005-11-08 | 00:00:00 | 23,42 | 23,65 | 23,30 | 23,50 | 1.078.100 | | 2005-11-09 | 00:00:00 | 23,60 | 23,68 | 22,76 | 23,07 | 1.237.200 | | 2005-11-10 | 00:00:00 | 23,18 | 23,53 | 22,89 | 23,45 | 1.724.000 | | 2005-11-11 | 00:00:00 | 23,45 | 23,68 | 23,31 | 23,61 | 716.400 | | 2005-11-14 | 00:00:00 | 23,69 | 24,17 | 23,37 | 24,00 | 1.356.800 | | 2005-11-15 | 00:00:00 | 24,00 | 24,42 | 23,62 | 24,15 | 1.060.300 | | 2005-11-16 | 00:00:00 | 24,12 | 24,32 | 23,65 | 24,07 | 1.004.800 | | 2005-11-17 | 00:00:00 | 24,17 | 24,28 | 24,02 | 24,07 | 981.100 | | 2005-11-18 | 00:00:00 | 24,34 | 24,34 | 23,18 | 23,48 | 2.245.500 | | 2005-11-21 | 00:00:00 | 23,54 | 23,93 | 23,29 | 23,80 | 870.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
