(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 | | 2006-11-03 | 00:00:00 | 27,87 | 27,91 | 27,51 | 27,70 | 996.300 | | 2006-11-06 | 00:00:00 | 27,60 | 27,76 | 27,51 | 27,73 | 963.600 | | 2006-11-07 | 00:00:00 | 27,60 | 27,60 | 27,40 | 27,51 | 3.017.900 | | 2006-11-08 | 00:00:00 | 27,37 | 27,77 | 27,37 | 27,76 | 1.019.900 | | 2006-11-09 | 00:00:00 | 27,75 | 28,04 | 27,70 | 27,76 | 1.375.500 | | 2006-11-10 | 00:00:00 | 27,71 | 28,00 | 27,63 | 27,79 | 763.900 | | 2006-11-13 | 00:00:00 | 27,83 | 28,23 | 27,73 | 28,04 | 845.200 | | 2006-11-14 | 00:00:00 | 28,14 | 28,14 | 27,78 | 28,09 | 805.400 | | 2006-11-15 | 00:00:00 | 28,04 | 28,08 | 27,85 | 27,88 | 868.100 | | 2006-11-16 | 00:00:00 | 27,95 | 28,09 | 27,68 | 28,05 | 1.099.100 | | 2006-11-17 | 00:00:00 | 28,08 | 28,19 | 27,81 | 27,89 | 792.600 | | 2006-11-20 | 00:00:00 | 27,93 | 27,95 | 27,68 | 27,76 | 640.400 | | 2006-11-21 | 00:00:00 | 27,82 | 27,94 | 27,59 | 27,74 | 1.117.400 | | 2006-11-22 | 00:00:00 | 27,79 | 27,86 | 27,67 | 27,80 | 874.200 | | 2006-11-24 | 00:00:00 | 27,65 | 27,77 | 27,58 | 27,63 | 492.000 | | 2006-11-27 | 00:00:00 | 27,55 | 27,71 | 27,44 | 27,51 | 923.300 | | 2006-11-28 | 00:00:00 | 27,90 | 28,15 | 27,72 | 27,77 | 1.707.400 | | 2006-11-29 | 00:00:00 | 27,85 | 27,89 | 27,67 | 27,85 | 660.900 | | 2006-11-30 | 00:00:00 | 27,91 | 28,10 | 27,62 | 27,98 | 1.127.700 | | 2006-12-01 | 00:00:00 | 28,21 | 28,23 | 27,90 | 28,16 | 1.149.400 | | 2006-12-04 | 00:00:00 | 28,20 | 28,41 | 28,15 | 28,22 | 975.000 | | 2006-12-05 | 00:00:00 | 28,20 | 28,29 | 28,04 | 28,06 | 1.369.900 | | 2006-12-06 | 00:00:00 | 28,05 | 28,27 | 28,01 | 28,03 | 815.700 | | 2006-12-07 | 00:00:00 | 28,11 | 28,23 | 28,05 | 28,13 | 695.900 | | 2006-12-08 | 00:00:00 | 28,15 | 28,24 | 28,09 | 28,18 | 495.300 | | 2006-12-11 | 00:00:00 | 28,19 | 28,29 | 27,90 | 28,18 | 633.800 | | 2006-12-12 | 00:00:00 | 28,13 | 28,64 | 28,07 | 28,57 | 837.100 | | 2006-12-13 | 00:00:00 | 28,70 | 28,72 | 28,20 | 28,38 | 880.200 | | 2006-12-14 | 00:00:00 | 28,29 | 28,55 | 28,13 | 28,37 | 716.500 | | 2006-12-15 | 00:00:00 | 28,48 | 28,62 | 28,24 | 28,29 | 910.100 | | 2006-12-18 | 00:00:00 | 28,21 | 28,45 | 28,12 | 28,25 | 573.000 | | 2006-12-19 | 00:00:00 | 28,10 | 28,27 | 27,81 | 27,98 | 1.036.000 | | 2006-12-20 | 00:00:00 | 27,87 | 28,15 | 27,87 | 27,97 | 716.500 | | 2006-12-21 | 00:00:00 | 27,95 | 28,12 | 27,79 | 28,05 | 1.025.300 | | 2006-12-22 | 00:00:00 | 28,12 | 28,48 | 27,94 | 28,40 | 743.800 | | 2006-12-26 | 00:00:00 | 28,43 | 28,63 | 28,30 | 28,56 | 653.600 | | 2006-12-27 | 00:00:00 | 28,50 | 28,91 | 28,40 | 28,82 | 638.300 | | 2006-12-28 | 00:00:00 | 28,82 | 28,96 | 28,75 | 28,93 | 733.300 | | 2006-12-29 | 00:00:00 | 28,88 | 29,14 | 28,76 | 29,02 | 1.399.700 | | 2007-01-03 | 00:00:00 | 28,80 | 29,17 | 28,21 | 28,40 | 2.501.000 | | 2007-01-04 | 00:00:00 | 26,50 | 26,60 | 25,10 | 25,15 | 9.149.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
