(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 19,10 | 19,48 | 18,97 | 19,13 | 4.131.900 | | 2007-03-06 | 00:00:00 | 19,46 | 19,49 | 19,01 | 19,25 | 3.570.900 | | 2007-03-07 | 00:00:00 | 19,25 | 19,25 | 19,00 | 19,02 | 2.593.300 | | 2007-03-08 | 00:00:00 | 19,12 | 19,29 | 18,83 | 18,96 | 3.428.100 | | 2007-03-09 | 00:00:00 | 19,01 | 19,28 | 19,01 | 19,19 | 2.381.300 | | 2007-03-12 | 00:00:00 | 19,15 | 19,70 | 19,13 | 19,56 | 9.288.400 | | 2007-03-13 | 00:00:00 | 19,49 | 19,55 | 19,01 | 19,12 | 6.369.600 | | 2007-03-14 | 00:00:00 | 19,17 | 19,34 | 19,02 | 19,30 | 2.270.700 | | 2007-03-15 | 00:00:00 | 19,30 | 19,48 | 19,20 | 19,36 | 2.428.100 | | 2007-03-16 | 00:00:00 | 19,42 | 19,49 | 19,19 | 19,27 | 1.978.300 | | 2007-03-19 | 00:00:00 | 19,33 | 19,43 | 19,14 | 19,25 | 2.515.900 | | 2007-03-20 | 00:00:00 | 19,25 | 19,61 | 19,20 | 19,48 | 6.895.500 | | 2007-03-21 | 00:00:00 | 19,60 | 19,97 | 19,30 | 19,78 | 2.880.500 | | 2007-03-22 | 00:00:00 | 19,80 | 19,99 | 19,80 | 19,96 | 2.281.200 | | 2007-03-23 | 00:00:00 | 19,99 | 20,44 | 19,97 | 20,35 | 3.569.600 | | 2007-03-26 | 00:00:00 | 20,32 | 20,83 | 20,29 | 20,62 | 2.448.400 | | 2007-03-27 | 00:00:00 | 20,58 | 20,86 | 20,49 | 20,52 | 3.005.700 | | 2007-03-28 | 00:00:00 | 20,40 | 21,55 | 20,25 | 20,56 | 2.536.300 | | 2007-03-29 | 00:00:00 | 20,73 | 20,93 | 20,64 | 20,83 | 2.312.200 | | 2007-03-30 | 00:00:00 | 20,90 | 21,31 | 20,83 | 21,18 | 3.336.100 | | 2007-04-02 | 00:00:00 | 21,11 | 21,27 | 20,77 | 20,90 | 2.580.200 | | 2007-04-03 | 00:00:00 | 21,01 | 21,04 | 20,63 | 20,79 | 2.135.700 | | 2007-04-04 | 00:00:00 | 20,80 | 21,01 | 20,63 | 20,82 | 2.993.900 | | 2007-04-05 | 00:00:00 | 21,19 | 21,73 | 20,85 | 21,49 | 4.531.400 | | 2007-04-09 | 00:00:00 | 21,50 | 21,85 | 21,30 | 21,54 | 2.774.500 | | 2007-04-10 | 00:00:00 | 21,66 | 21,78 | 21,36 | 21,64 | 1.841.700 | | 2007-04-11 | 00:00:00 | 21,58 | 21,78 | 21,48 | 21,57 | 1.633.200 | | 2007-04-12 | 00:00:00 | 21,63 | 22,08 | 21,56 | 21,98 | 2.226.800 | | 2007-04-13 | 00:00:00 | 21,95 | 22,03 | 21,69 | 21,82 | 1.513.500 | | 2007-04-16 | 00:00:00 | 21,54 | 22,37 | 21,52 | 22,23 | 1.746.700 | | 2007-04-17 | 00:00:00 | 21,92 | 22,53 | 21,64 | 21,71 | 4.155.700 | | 2007-04-18 | 00:00:00 | 22,44 | 22,44 | 21,60 | 22,27 | 2.110.200 | | 2007-04-19 | 00:00:00 | 21,91 | 22,23 | 21,91 | 22,17 | 1.744.000 | | 2007-04-20 | 00:00:00 | 22,60 | 22,60 | 22,12 | 22,49 | 2.915.000 | | 2007-04-23 | 00:00:00 | 22,48 | 22,92 | 22,40 | 22,71 | 2.829.000 | | 2007-04-24 | 00:00:00 | 22,63 | 22,65 | 22,13 | 22,55 | 2.495.400 | | 2007-04-25 | 00:00:00 | 22,62 | 22,74 | 22,33 | 22,40 | 1.545.900 | | 2007-04-26 | 00:00:00 | 22,33 | 22,72 | 22,26 | 22,70 | 2.140.800 | | 2007-04-27 | 00:00:00 | 22,66 | 22,90 | 22,45 | 22,78 | 1.829.600 | | 2007-04-30 | 00:00:00 | 22,78 | 22,97 | 22,41 | 22,41 | 2.224.600 | | 2007-05-01 | 00:00:00 | 22,47 | 22,73 | 22,36 | 22,70 | 1.470.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
