(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 | | 2006-07-13 | 00:00:00 | 24,95 | 25,05 | 24,64 | 25,00 | 915.200 | | 2006-07-14 | 00:00:00 | 24,94 | 24,96 | 24,24 | 24,54 | 1.093.300 | | 2006-07-17 | 00:00:00 | 24,42 | 25,03 | 24,41 | 24,79 | 1.131.200 | | 2006-07-18 | 00:00:00 | 25,35 | 25,38 | 24,55 | 24,70 | 1.822.500 | | 2006-07-19 | 00:00:00 | 24,84 | 25,40 | 24,84 | 25,15 | 3.363.400 | | 2006-07-20 | 00:00:00 | 25,25 | 25,44 | 25,08 | 25,15 | 1.076.300 | | 2006-07-21 | 00:00:00 | 25,23 | 25,24 | 24,74 | 24,81 | 959.600 | | 2006-07-24 | 00:00:00 | 24,81 | 25,10 | 24,71 | 24,89 | 593.000 | | 2006-07-25 | 00:00:00 | 24,97 | 25,25 | 24,50 | 24,70 | 1.480.900 | | 2006-07-26 | 00:00:00 | 24,68 | 24,76 | 24,49 | 24,56 | 1.798.000 | | 2006-07-27 | 00:00:00 | 24,70 | 24,92 | 24,63 | 24,68 | 1.516.200 | | 2006-07-28 | 00:00:00 | 24,70 | 24,80 | 24,39 | 24,45 | 711.200 | | 2006-07-31 | 00:00:00 | 24,44 | 24,48 | 24,13 | 24,46 | 913.600 | | 2006-08-01 | 00:00:00 | 24,30 | 24,51 | 24,15 | 24,41 | 805.500 | | 2006-08-02 | 00:00:00 | 24,42 | 25,00 | 24,37 | 24,90 | 1.371.400 | | 2006-08-03 | 00:00:00 | 24,80 | 25,10 | 24,49 | 25,00 | 1.470.600 | | 2006-08-04 | 00:00:00 | 24,60 | 25,07 | 24,60 | 25,03 | 1.971.100 | | 2006-08-07 | 00:00:00 | 24,90 | 25,12 | 24,82 | 25,03 | 1.281.400 | | 2006-08-08 | 00:00:00 | 25,09 | 25,23 | 24,97 | 25,10 | 1.433.700 | | 2006-08-09 | 00:00:00 | 25,08 | 25,20 | 24,85 | 25,06 | 979.600 | | 2006-08-10 | 00:00:00 | 24,96 | 25,19 | 24,79 | 25,17 | 1.177.600 | | 2006-08-11 | 00:00:00 | 25,09 | 25,40 | 24,95 | 25,35 | 1.160.400 | | 2006-08-14 | 00:00:00 | 25,33 | 25,52 | 25,14 | 25,19 | 1.242.100 | | 2006-08-15 | 00:00:00 | 25,42 | 25,54 | 25,36 | 25,50 | 1.482.900 | | 2006-08-16 | 00:00:00 | 25,38 | 25,81 | 25,38 | 25,73 | 1.065.900 | | 2006-08-17 | 00:00:00 | 25,56 | 25,65 | 25,37 | 25,51 | 1.074.100 | | 2006-08-18 | 00:00:00 | 25,52 | 25,58 | 25,31 | 25,41 | 756.600 | | 2006-08-21 | 00:00:00 | 25,25 | 25,46 | 25,22 | 25,41 | 441.600 | | 2006-08-22 | 00:00:00 | 25,40 | 25,48 | 25,27 | 25,45 | 720.800 | | 2006-08-23 | 00:00:00 | 25,49 | 25,84 | 25,42 | 25,65 | 814.100 | | 2006-08-24 | 00:00:00 | 25,76 | 26,05 | 25,71 | 26,05 | 907.000 | | 2006-08-25 | 00:00:00 | 26,00 | 26,39 | 25,94 | 26,26 | 1.077.000 | | 2006-08-28 | 00:00:00 | 26,20 | 26,63 | 26,15 | 26,27 | 1.097.400 | | 2006-08-29 | 00:00:00 | 26,25 | 26,92 | 26,25 | 26,86 | 1.047.900 | | 2006-08-30 | 00:00:00 | 26,95 | 27,12 | 26,75 | 27,10 | 1.212.300 | | 2006-08-31 | 00:00:00 | 27,19 | 27,29 | 26,94 | 27,29 | 1.035.400 | | 2006-09-01 | 00:00:00 | 27,40 | 27,44 | 27,00 | 27,31 | 1.197.600 | | 2006-09-05 | 00:00:00 | 27,22 | 27,36 | 27,09 | 27,11 | 1.127.600 | | 2006-09-06 | 00:00:00 | 26,98 | 27,18 | 26,90 | 27,07 | 1.148.000 | | 2006-09-07 | 00:00:00 | 27,12 | 27,38 | 26,95 | 27,29 | 1.938.200 | | 2006-09-08 | 00:00:00 | 27,25 | 27,93 | 27,15 | 27,74 | 2.169.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
