(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 | | 2007-01-04 | 00:00:00 | 26,50 | 26,60 | 25,10 | 25,15 | 9.149.800 | | 2007-01-05 | 00:00:00 | 24,76 | 24,92 | 24,07 | 24,41 | 7.236.300 | | 2007-01-08 | 00:00:00 | 24,84 | 24,90 | 24,60 | 24,71 | 3.062.200 | | 2007-01-09 | 00:00:00 | 24,68 | 24,95 | 24,60 | 24,65 | 1.764.400 | | 2007-01-10 | 00:00:00 | 24,67 | 25,05 | 24,56 | 24,92 | 2.598.400 | | 2007-01-11 | 00:00:00 | 25,03 | 25,18 | 24,88 | 24,95 | 1.935.200 | | 2007-01-12 | 00:00:00 | 24,95 | 24,95 | 24,60 | 24,88 | 3.166.400 | | 2007-01-16 | 00:00:00 | 24,99 | 24,99 | 24,64 | 24,74 | 1.854.700 | | 2007-01-17 | 00:00:00 | 24,65 | 24,97 | 24,56 | 24,80 | 1.722.700 | | 2007-01-18 | 00:00:00 | 24,97 | 25,06 | 24,80 | 24,95 | 1.076.700 | | 2007-01-19 | 00:00:00 | 25,00 | 25,09 | 24,70 | 24,95 | 1.385.000 | | 2007-01-22 | 00:00:00 | 24,87 | 25,03 | 24,72 | 24,76 | 1.138.000 | | 2007-01-23 | 00:00:00 | 24,89 | 25,14 | 24,75 | 25,00 | 1.402.400 | | 2007-01-24 | 00:00:00 | 25,06 | 25,34 | 24,95 | 25,29 | 1.279.300 | | 2007-01-25 | 00:00:00 | 25,15 | 25,31 | 25,04 | 25,13 | 1.582.700 | | 2007-01-26 | 00:00:00 | 24,93 | 25,26 | 24,87 | 25,13 | 1.497.700 | | 2007-01-29 | 00:00:00 | 25,13 | 25,25 | 24,76 | 24,86 | 1.244.100 | | 2007-01-30 | 00:00:00 | 24,87 | 25,07 | 24,75 | 24,89 | 906.900 | | 2007-01-31 | 00:00:00 | 24,95 | 24,98 | 24,68 | 24,74 | 1.245.300 | | 2007-02-01 | 00:00:00 | 24,86 | 24,89 | 24,35 | 24,58 | 2.484.800 | | 2007-02-02 | 00:00:00 | 24,58 | 24,81 | 24,55 | 24,67 | 1.605.500 | | 2007-02-05 | 00:00:00 | 24,67 | 24,70 | 24,40 | 24,51 | 1.121.900 | | 2007-02-06 | 00:00:00 | 24,50 | 24,60 | 24,26 | 24,36 | 1.373.800 | | 2007-02-07 | 00:00:00 | 24,44 | 24,44 | 24,23 | 24,35 | 1.507.000 | | 2007-02-08 | 00:00:00 | 24,20 | 24,37 | 24,20 | 24,28 | 1.796.400 | | 2007-02-09 | 00:00:00 | 24,28 | 24,41 | 24,05 | 24,13 | 1.707.600 | | 2007-02-12 | 00:00:00 | 24,20 | 24,30 | 24,09 | 24,11 | 1.331.000 | | 2007-02-13 | 00:00:00 | 24,01 | 24,25 | 23,95 | 24,07 | 2.153.100 | | 2007-02-14 | 00:00:00 | 24,21 | 24,68 | 24,20 | 24,50 | 1.719.900 | | 2007-02-15 | 00:00:00 | 24,64 | 24,78 | 24,46 | 24,50 | 3.088.600 | | 2007-02-16 | 00:00:00 | 24,28 | 24,45 | 23,81 | 24,01 | 4.966.400 | | 2007-02-20 | 00:00:00 | 24,01 | 24,20 | 23,80 | 24,01 | 3.448.100 | | 2007-02-21 | 00:00:00 | 24,37 | 24,48 | 23,94 | 24,05 | 2.078.000 | | 2007-02-22 | 00:00:00 | 24,10 | 24,17 | 23,75 | 23,89 | 3.291.900 | | 2007-02-23 | 00:00:00 | 23,89 | 24,02 | 23,76 | 23,95 | 1.910.900 | | 2007-02-26 | 00:00:00 | 23,87 | 23,93 | 23,70 | 23,82 | 1.453.400 | | 2007-02-27 | 00:00:00 | 23,66 | 23,84 | 23,24 | 23,24 | 2.239.600 | | 2007-02-28 | 00:00:00 | 23,01 | 23,58 | 23,01 | 23,46 | 2.256.800 | | 2007-03-01 | 00:00:00 | 20,50 | 20,85 | 18,92 | 20,06 | 13.497.300 | | 2007-03-02 | 00:00:00 | 20,00 | 20,04 | 19,44 | 19,49 | 6.970.400 | | 2007-03-05 | 00:00:00 | 19,10 | 19,48 | 18,97 | 19,13 | 4.131.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
