(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 | | 2007-08-23 | 00:00:00 | 24,25 | 24,68 | 24,07 | 24,30 | 1.204.400 | | 2007-08-24 | 00:00:00 | 24,30 | 24,50 | 24,02 | 24,36 | 844.200 | | 2007-08-27 | 00:00:00 | 24,38 | 24,58 | 24,15 | 24,20 | 755.700 | | 2007-08-28 | 00:00:00 | 24,04 | 24,18 | 23,37 | 23,44 | 1.243.700 | | 2007-08-29 | 00:00:00 | 23,50 | 23,95 | 23,38 | 23,91 | 1.191.200 | | 2007-08-30 | 00:00:00 | 23,74 | 24,16 | 23,60 | 24,03 | 1.112.900 | | 2007-08-31 | 00:00:00 | 24,36 | 24,41 | 23,95 | 24,18 | 1.015.400 | | 2007-09-04 | 00:00:00 | 24,01 | 24,49 | 24,01 | 24,38 | 1.143.500 | | 2007-09-05 | 00:00:00 | 24,22 | 24,28 | 23,93 | 24,07 | 1.094.300 | | 2007-09-06 | 00:00:00 | 24,22 | 24,22 | 23,63 | 24,00 | 1.010.500 | | 2007-09-07 | 00:00:00 | 23,75 | 24,05 | 23,65 | 23,94 | 1.086.300 | | 2007-09-10 | 00:00:00 | 24,07 | 24,07 | 23,59 | 23,70 | 857.400 | | 2007-09-11 | 00:00:00 | 23,75 | 24,01 | 23,53 | 23,68 | 1.067.400 | | 2007-09-12 | 00:00:00 | 23,79 | 24,18 | 23,68 | 23,97 | 1.167.400 | | 2007-09-13 | 00:00:00 | 24,07 | 24,10 | 23,74 | 23,91 | 1.059.000 | | 2007-09-14 | 00:00:00 | 23,80 | 24,07 | 23,60 | 23,70 | 1.058.000 | | 2007-09-17 | 00:00:00 | 23,57 | 23,68 | 23,26 | 23,34 | 1.224.000 | | 2007-09-18 | 00:00:00 | 23,42 | 23,75 | 23,26 | 23,70 | 1.080.400 | | 2007-09-19 | 00:00:00 | 23,77 | 24,21 | 23,72 | 24,09 | 1.242.700 | | 2007-09-20 | 00:00:00 | 24,19 | 24,30 | 23,83 | 23,86 | 1.050.900 | | 2007-09-21 | 00:00:00 | 24,13 | 24,30 | 23,86 | 24,05 | 1.449.500 | | 2007-09-24 | 00:00:00 | 24,03 | 24,22 | 23,51 | 23,60 | 1.234.600 | | 2007-09-25 | 00:00:00 | 23,65 | 23,86 | 23,26 | 23,47 | 1.494.700 | | 2007-09-26 | 00:00:00 | 23,61 | 23,85 | 23,48 | 23,77 | 918.800 | | 2007-09-27 | 00:00:00 | 23,81 | 24,18 | 23,72 | 24,15 | 1.093.400 | | 2007-09-28 | 00:00:00 | 24,15 | 24,36 | 24,04 | 24,21 | 1.020.600 | | 2007-10-01 | 00:00:00 | 24,10 | 25,18 | 24,07 | 25,04 | 2.530.900 | | 2007-10-02 | 00:00:00 | 24,87 | 25,40 | 24,87 | 25,03 | 1.682.900 | | 2007-10-03 | 00:00:00 | 25,03 | 25,03 | 24,36 | 24,62 | 1.757.800 | | 2007-10-04 | 00:00:00 | 25,10 | 25,33 | 24,58 | 25,00 | 3.375.800 | | 2007-10-05 | 00:00:00 | 25,05 | 25,18 | 24,94 | 25,00 | 1.754.000 | | 2007-10-08 | 00:00:00 | 25,15 | 25,48 | 24,97 | 25,27 | 1.317.500 | | 2007-10-09 | 00:00:00 | 25,44 | 25,89 | 25,27 | 25,62 | 2.953.600 | | 2007-10-10 | 00:00:00 | 25,38 | 26,01 | 25,38 | 25,99 | 2.517.800 | | 2007-10-11 | 00:00:00 | 25,99 | 26,46 | 25,67 | 25,78 | 1.578.600 | | 2007-10-12 | 00:00:00 | 25,88 | 25,89 | 25,62 | 25,77 | 1.563.100 | | 2007-10-15 | 00:00:00 | 25,70 | 25,92 | 25,26 | 25,37 | 1.418.700 | | 2007-10-16 | 00:00:00 | 25,44 | 25,61 | 25,33 | 25,48 | 1.406.500 | | 2007-10-17 | 00:00:00 | 25,50 | 25,73 | 25,15 | 25,25 | 1.125.200 | | 2007-10-18 | 00:00:00 | 25,14 | 25,33 | 25,02 | 25,08 | 869.500 | | 2007-10-19 | 00:00:00 | 24,90 | 25,01 | 24,74 | 24,74 | 2.062.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
