(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 | | 2005-11-21 | 00:00:00 | 23,54 | 23,93 | 23,29 | 23,80 | 870.900 | | 2005-11-22 | 00:00:00 | 23,68 | 23,81 | 23,16 | 23,34 | 1.600.000 | | 2005-11-23 | 00:00:00 | 23,20 | 23,32 | 23,03 | 23,10 | 1.109.800 | | 2005-11-25 | 00:00:00 | 23,07 | 23,19 | 22,75 | 23,04 | 595.200 | | 2005-11-28 | 00:00:00 | 23,25 | 23,26 | 22,56 | 22,72 | 2.501.000 | | 2005-11-29 | 00:00:00 | 22,97 | 23,20 | 22,86 | 23,06 | 1.379.400 | | 2005-11-30 | 00:00:00 | 23,23 | 23,68 | 23,05 | 23,62 | 1.604.800 | | 2005-12-01 | 00:00:00 | 23,65 | 23,78 | 23,16 | 23,28 | 1.603.500 | | 2005-12-02 | 00:00:00 | 23,46 | 24,56 | 23,46 | 24,48 | 1.611.700 | | 2005-12-05 | 00:00:00 | 24,55 | 24,68 | 24,23 | 24,63 | 2.055.600 | | 2005-12-06 | 00:00:00 | 24,79 | 24,98 | 24,54 | 24,80 | 1.140.000 | | 2005-12-07 | 00:00:00 | 24,77 | 25,50 | 24,53 | 24,82 | 1.790.600 | | 2005-12-08 | 00:00:00 | 24,90 | 25,02 | 24,59 | 24,83 | 1.092.800 | | 2005-12-09 | 00:00:00 | 25,02 | 25,25 | 24,66 | 24,82 | 1.559.700 | | 2005-12-12 | 00:00:00 | 24,99 | 25,05 | 24,79 | 24,85 | 1.046.600 | | 2005-12-13 | 00:00:00 | 24,94 | 25,00 | 24,53 | 25,00 | 1.392.800 | | 2005-12-14 | 00:00:00 | 25,11 | 26,02 | 25,11 | 25,52 | 2.173.000 | | 2005-12-15 | 00:00:00 | 25,05 | 25,19 | 24,80 | 25,11 | 1.181.900 | | 2005-12-16 | 00:00:00 | 25,00 | 25,10 | 24,50 | 25,02 | 1.502.300 | | 2005-12-19 | 00:00:00 | 25,25 | 26,34 | 25,25 | 25,45 | 2.378.400 | | 2005-12-20 | 00:00:00 | 25,37 | 25,75 | 25,35 | 25,74 | 1.235.500 | | 2005-12-21 | 00:00:00 | 25,85 | 26,09 | 25,39 | 25,59 | 1.062.300 | | 2005-12-22 | 00:00:00 | 25,76 | 25,76 | 25,27 | 25,62 | 867.400 | | 2005-12-23 | 00:00:00 | 25,75 | 26,07 | 25,52 | 25,85 | 1.085.300 | | 2005-12-27 | 00:00:00 | 25,75 | 26,25 | 25,65 | 26,25 | 1.912.900 | | 2005-12-28 | 00:00:00 | 26,15 | 26,17 | 25,78 | 25,88 | 627.500 | | 2005-12-29 | 00:00:00 | 26,10 | 26,38 | 25,89 | 25,97 | 1.192.800 | | 2005-12-30 | 00:00:00 | 26,08 | 26,35 | 25,85 | 26,23 | 1.130.500 | | 2006-01-03 | 00:00:00 | 26,35 | 26,37 | 25,77 | 25,99 | 1.452.400 | | 2006-01-04 | 00:00:00 | 26,25 | 26,96 | 26,01 | 26,22 | 2.379.500 | | 2006-01-05 | 00:00:00 | 25,50 | 25,80 | 24,60 | 25,05 | 5.786.700 | | 2006-01-06 | 00:00:00 | 25,10 | 26,24 | 25,10 | 26,15 | 3.669.000 | | 2006-01-09 | 00:00:00 | 25,90 | 26,33 | 25,73 | 26,17 | 1.912.300 | | 2006-01-10 | 00:00:00 | 26,23 | 26,28 | 25,94 | 26,12 | 1.161.000 | | 2006-01-11 | 00:00:00 | 26,20 | 26,40 | 26,05 | 26,17 | 1.071.900 | | 2006-01-12 | 00:00:00 | 26,27 | 26,80 | 26,14 | 26,54 | 1.044.900 | | 2006-01-13 | 00:00:00 | 25,74 | 26,67 | 24,85 | 26,15 | 1.053.600 | | 2006-01-17 | 00:00:00 | 26,00 | 26,36 | 25,84 | 26,16 | 1.110.800 | | 2006-01-18 | 00:00:00 | 26,16 | 26,50 | 26,15 | 26,16 | 677.700 | | 2006-01-19 | 00:00:00 | 26,20 | 26,38 | 25,94 | 26,00 | 857.000 | | 2006-01-20 | 00:00:00 | 26,00 | 26,25 | 25,70 | 25,83 | 1.209.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
