(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 26,17 | 26,30 | 25,92 | 26,05 | 1.317.900 | | 2006-03-21 | 00:00:00 | 26,03 | 26,43 | 25,94 | 26,05 | 1.103.000 | | 2006-03-22 | 00:00:00 | 25,34 | 26,34 | 25,34 | 26,29 | 1.941.600 | | 2006-03-23 | 00:00:00 | 26,19 | 26,38 | 25,92 | 25,95 | 654.400 | | 2006-03-24 | 00:00:00 | 25,88 | 25,89 | 25,50 | 25,56 | 989.100 | | 2006-03-27 | 00:00:00 | 25,62 | 25,88 | 25,42 | 25,65 | 769.400 | | 2006-03-28 | 00:00:00 | 25,65 | 25,67 | 25,10 | 25,28 | 929.700 | | 2006-03-29 | 00:00:00 | 25,28 | 25,86 | 25,16 | 25,61 | 1.761.700 | | 2006-03-30 | 00:00:00 | 25,56 | 25,63 | 24,98 | 25,00 | 1.295.900 | | 2006-03-31 | 00:00:00 | 24,99 | 25,33 | 24,28 | 25,05 | 1.855.200 | | 2006-04-03 | 00:00:00 | 25,05 | 25,75 | 25,05 | 25,25 | 1.628.700 | | 2006-04-04 | 00:00:00 | 25,39 | 26,05 | 25,21 | 25,89 | 2.015.200 | | 2006-04-05 | 00:00:00 | 26,06 | 26,31 | 25,85 | 25,88 | 1.530.300 | | 2006-04-06 | 00:00:00 | 25,93 | 26,10 | 25,30 | 25,46 | 1.798.200 | | 2006-04-07 | 00:00:00 | 24,75 | 25,10 | 23,68 | 23,99 | 6.854.600 | | 2006-04-10 | 00:00:00 | 24,07 | 24,20 | 23,85 | 24,06 | 1.781.700 | | 2006-04-11 | 00:00:00 | 24,06 | 24,34 | 23,58 | 23,75 | 2.126.600 | | 2006-04-12 | 00:00:00 | 23,65 | 23,85 | 23,62 | 23,77 | 1.623.500 | | 2006-04-13 | 00:00:00 | 23,80 | 24,00 | 23,58 | 23,64 | 927.500 | | 2006-04-17 | 00:00:00 | 23,70 | 23,95 | 23,32 | 23,48 | 1.068.000 | | 2006-04-18 | 00:00:00 | 23,95 | 24,29 | 23,91 | 24,24 | 1.701.100 | | 2006-04-19 | 00:00:00 | 24,28 | 24,47 | 23,98 | 24,00 | 834.600 | | 2006-04-20 | 00:00:00 | 23,85 | 24,18 | 23,72 | 24,18 | 946.600 | | 2006-04-21 | 00:00:00 | 24,16 | 24,31 | 23,85 | 24,00 | 729.000 | | 2006-04-24 | 00:00:00 | 23,80 | 24,19 | 23,62 | 24,01 | 921.700 | | 2006-04-25 | 00:00:00 | 24,14 | 24,76 | 24,00 | 24,64 | 1.340.900 | | 2006-04-26 | 00:00:00 | 24,64 | 24,84 | 24,25 | 24,34 | 879.400 | | 2006-04-27 | 00:00:00 | 24,42 | 24,85 | 24,12 | 24,56 | 724.400 | | 2006-04-28 | 00:00:00 | 24,37 | 24,78 | 24,18 | 24,70 | 980.500 | | 2006-05-01 | 00:00:00 | 24,83 | 24,95 | 24,18 | 24,18 | 1.080.500 | | 2006-05-02 | 00:00:00 | 24,23 | 25,00 | 24,23 | 24,99 | 1.152.800 | | 2006-05-03 | 00:00:00 | 24,85 | 24,91 | 24,40 | 24,50 | 1.151.500 | | 2006-05-04 | 00:00:00 | 24,60 | 24,75 | 24,25 | 24,52 | 770.900 | | 2006-05-05 | 00:00:00 | 24,65 | 24,95 | 24,51 | 24,90 | 847.900 | | 2006-05-08 | 00:00:00 | 24,94 | 25,10 | 24,81 | 25,02 | 834.200 | | 2006-05-09 | 00:00:00 | 24,95 | 25,01 | 24,71 | 25,00 | 629.400 | | 2006-05-10 | 00:00:00 | 24,91 | 24,91 | 24,31 | 24,49 | 783.800 | | 2006-05-11 | 00:00:00 | 24,45 | 24,60 | 24,21 | 24,30 | 1.097.900 | | 2006-05-12 | 00:00:00 | 24,32 | 24,59 | 24,19 | 24,24 | 682.200 | | 2006-05-15 | 00:00:00 | 24,10 | 24,30 | 23,86 | 24,16 | 1.163.200 | | 2006-05-16 | 00:00:00 | 24,15 | 24,65 | 24,10 | 24,55 | 713.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
