(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 22,47 | 22,73 | 22,36 | 22,70 | 1.470.400 | | 2007-05-02 | 00:00:00 | 22,65 | 22,80 | 22,55 | 22,71 | 1.557.300 | | 2007-05-03 | 00:00:00 | 22,69 | 22,93 | 22,52 | 22,83 | 1.095.500 | | 2007-05-04 | 00:00:00 | 22,94 | 22,95 | 22,38 | 22,48 | 1.503.100 | | 2007-05-07 | 00:00:00 | 22,55 | 23,26 | 22,35 | 23,00 | 20.434.800 | | 2007-05-08 | 00:00:00 | 22,93 | 23,39 | 22,82 | 23,31 | 3.024.200 | | 2007-05-09 | 00:00:00 | 23,30 | 23,68 | 23,25 | 23,55 | 2.316.700 | | 2007-05-10 | 00:00:00 | 23,43 | 23,71 | 23,35 | 23,58 | 2.336.100 | | 2007-05-11 | 00:00:00 | 23,51 | 23,73 | 23,50 | 23,64 | 1.914.200 | | 2007-05-14 | 00:00:00 | 24,00 | 24,09 | 23,75 | 23,89 | 3.570.900 | | 2007-05-15 | 00:00:00 | 23,88 | 24,05 | 23,61 | 23,84 | 2.394.200 | | 2007-05-16 | 00:00:00 | 23,79 | 24,06 | 23,51 | 24,03 | 1.723.200 | | 2007-05-17 | 00:00:00 | 24,09 | 24,48 | 23,90 | 24,32 | 1.766.300 | | 2007-05-18 | 00:00:00 | 24,35 | 24,45 | 24,20 | 24,39 | 1.926.600 | | 2007-05-21 | 00:00:00 | 24,25 | 24,61 | 24,15 | 24,52 | 2.013.600 | | 2007-05-22 | 00:00:00 | 24,45 | 24,48 | 24,25 | 24,39 | 1.882.900 | | 2007-05-23 | 00:00:00 | 24,31 | 24,46 | 24,15 | 24,26 | 3.395.500 | | 2007-05-24 | 00:00:00 | 24,23 | 24,44 | 24,06 | 24,17 | 2.260.900 | | 2007-05-25 | 00:00:00 | 24,24 | 24,28 | 24,10 | 24,20 | 1.813.800 | | 2007-05-29 | 00:00:00 | 24,20 | 24,29 | 24,08 | 24,17 | 4.149.000 | | 2007-05-30 | 00:00:00 | 24,10 | 24,35 | 24,00 | 24,33 | 1.935.400 | | 2007-05-31 | 00:00:00 | 24,26 | 24,41 | 24,19 | 24,30 | 2.219.700 | | 2007-06-01 | 00:00:00 | 24,35 | 24,35 | 23,93 | 24,27 | 2.764.600 | | 2007-06-04 | 00:00:00 | 24,15 | 24,41 | 24,01 | 24,15 | 2.279.800 | | 2007-06-05 | 00:00:00 | 24,47 | 24,95 | 23,57 | 23,95 | 2.161.700 | | 2007-06-06 | 00:00:00 | 23,78 | 23,88 | 23,60 | 23,70 | 2.559.600 | | 2007-06-07 | 00:00:00 | 23,70 | 23,70 | 23,02 | 23,09 | 2.112.100 | | 2007-06-08 | 00:00:00 | 23,08 | 23,41 | 23,02 | 23,39 | 1.701.800 | | 2007-06-11 | 00:00:00 | 23,40 | 23,82 | 23,34 | 23,66 | 1.505.200 | | 2007-06-12 | 00:00:00 | 23,43 | 23,72 | 23,17 | 23,46 | 2.158.000 | | 2007-06-13 | 00:00:00 | 23,54 | 23,94 | 23,50 | 23,93 | 1.229.900 | | 2007-06-14 | 00:00:00 | 23,94 | 24,00 | 23,76 | 23,88 | 1.213.400 | | 2007-06-15 | 00:00:00 | 24,00 | 24,18 | 23,76 | 24,01 | 1.743.100 | | 2007-06-18 | 00:00:00 | 23,98 | 24,44 | 23,91 | 24,21 | 1.518.700 | | 2007-06-19 | 00:00:00 | 24,21 | 24,39 | 23,96 | 24,27 | 1.410.400 | | 2007-06-20 | 00:00:00 | 24,34 | 24,47 | 23,82 | 23,84 | 1.406.900 | | 2007-06-21 | 00:00:00 | 23,01 | 24,07 | 23,01 | 24,02 | 1.336.700 | | 2007-06-22 | 00:00:00 | 24,00 | 24,47 | 23,81 | 24,15 | 2.466.000 | | 2007-06-25 | 00:00:00 | 24,12 | 24,21 | 23,54 | 23,85 | 2.430.800 | | 2007-06-26 | 00:00:00 | 23,89 | 23,98 | 23,50 | 23,64 | 2.844.500 | | 2007-06-27 | 00:00:00 | 23,53 | 24,20 | 23,45 | 24,13 | 2.273.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
