(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 | | 2006-09-08 | 00:00:00 | 27,25 | 27,93 | 27,15 | 27,74 | 2.169.700 | | 2006-09-11 | 00:00:00 | 27,62 | 27,74 | 27,48 | 27,61 | 1.053.600 | | 2006-09-12 | 00:00:00 | 27,66 | 27,97 | 27,66 | 27,87 | 1.212.800 | | 2006-09-13 | 00:00:00 | 27,72 | 27,84 | 27,59 | 27,76 | 1.411.800 | | 2006-09-14 | 00:00:00 | 27,76 | 27,99 | 27,56 | 27,61 | 1.802.600 | | 2006-09-15 | 00:00:00 | 27,62 | 27,84 | 27,49 | 27,81 | 2.059.400 | | 2006-09-18 | 00:00:00 | 27,56 | 27,72 | 27,40 | 27,62 | 907.900 | | 2006-09-19 | 00:00:00 | 27,48 | 27,68 | 27,37 | 27,60 | 1.182.900 | | 2006-09-20 | 00:00:00 | 27,85 | 27,94 | 27,75 | 27,83 | 735.200 | | 2006-09-21 | 00:00:00 | 27,81 | 27,89 | 27,63 | 27,65 | 886.200 | | 2006-09-22 | 00:00:00 | 27,71 | 27,74 | 27,41 | 27,59 | 1.021.300 | | 2006-09-25 | 00:00:00 | 27,60 | 27,75 | 27,42 | 27,63 | 1.078.800 | | 2006-09-26 | 00:00:00 | 27,73 | 28,44 | 27,43 | 28,38 | 1.924.700 | | 2006-09-27 | 00:00:00 | 28,21 | 28,51 | 28,15 | 28,50 | 1.873.300 | | 2006-09-28 | 00:00:00 | 28,56 | 28,97 | 28,45 | 28,85 | 1.335.500 | | 2006-09-29 | 00:00:00 | 28,75 | 28,94 | 28,61 | 28,78 | 1.627.900 | | 2006-10-02 | 00:00:00 | 28,75 | 28,87 | 28,66 | 28,85 | 1.310.500 | | 2006-10-03 | 00:00:00 | 28,73 | 28,96 | 28,55 | 28,80 | 1.250.100 | | 2006-10-04 | 00:00:00 | 28,70 | 29,09 | 28,08 | 29,08 | 2.566.900 | | 2006-10-05 | 00:00:00 | 27,45 | 29,02 | 27,00 | 28,96 | 6.587.900 | | 2006-10-06 | 00:00:00 | 28,00 | 28,09 | 27,52 | 27,97 | 4.922.900 | | 2006-10-09 | 00:00:00 | 27,50 | 27,75 | 27,31 | 27,69 | 2.196.900 | | 2006-10-10 | 00:00:00 | 27,75 | 27,85 | 27,40 | 27,72 | 1.607.400 | | 2006-10-11 | 00:00:00 | 27,56 | 27,65 | 27,41 | 27,60 | 2.247.900 | | 2006-10-12 | 00:00:00 | 27,55 | 27,78 | 27,50 | 27,68 | 1.673.500 | | 2006-10-13 | 00:00:00 | 27,56 | 27,59 | 27,27 | 27,47 | 1.570.500 | | 2006-10-16 | 00:00:00 | 27,28 | 27,64 | 27,08 | 27,54 | 2.676.800 | | 2006-10-17 | 00:00:00 | 27,52 | 27,78 | 27,42 | 27,59 | 1.831.600 | | 2006-10-18 | 00:00:00 | 27,50 | 27,78 | 27,49 | 27,70 | 1.664.900 | | 2006-10-19 | 00:00:00 | 27,77 | 27,77 | 27,41 | 27,56 | 1.290.500 | | 2006-10-20 | 00:00:00 | 27,63 | 27,68 | 27,51 | 27,65 | 1.155.700 | | 2006-10-23 | 00:00:00 | 27,67 | 27,79 | 27,50 | 27,78 | 1.097.900 | | 2006-10-24 | 00:00:00 | 27,66 | 27,70 | 27,48 | 27,55 | 2.045.600 | | 2006-10-25 | 00:00:00 | 27,52 | 27,58 | 27,46 | 27,52 | 2.407.700 | | 2006-10-26 | 00:00:00 | 27,58 | 27,75 | 27,54 | 27,66 | 1.219.100 | | 2006-10-27 | 00:00:00 | 27,65 | 27,73 | 27,34 | 27,60 | 713.800 | | 2006-10-30 | 00:00:00 | 27,64 | 27,64 | 27,39 | 27,43 | 847.300 | | 2006-10-31 | 00:00:00 | 27,40 | 27,51 | 27,28 | 27,49 | 1.908.900 | | 2006-11-01 | 00:00:00 | 27,52 | 27,61 | 27,40 | 27,53 | 1.122.500 | | 2006-11-02 | 00:00:00 | 27,50 | 28,08 | 27,40 | 27,87 | 2.170.600 | | 2006-11-03 | 00:00:00 | 27,87 | 27,91 | 27,51 | 27,70 | 996.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
