(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 24,90 | 25,01 | 24,74 | 24,74 | 2.062.700 | | 2007-10-22 | 00:00:00 | 24,71 | 25,24 | 24,54 | 24,91 | 868.100 | | 2007-10-23 | 00:00:00 | 24,88 | 25,17 | 24,81 | 25,11 | 901.100 | | 2007-10-24 | 00:00:00 | 25,01 | 25,01 | 24,51 | 24,98 | 1.130.000 | | 2007-10-25 | 00:00:00 | 25,02 | 25,11 | 24,35 | 24,44 | 1.825.700 | | 2007-10-26 | 00:00:00 | 24,59 | 25,23 | 24,55 | 25,19 | 1.393.900 | | 2007-10-29 | 00:00:00 | 25,21 | 25,31 | 25,08 | 25,18 | 610.600 | | 2007-10-30 | 00:00:00 | 25,23 | 25,65 | 24,71 | 24,75 | 797.500 | | 2007-10-31 | 00:00:00 | 24,98 | 25,51 | 24,58 | 25,12 | 1.212.400 | | 2007-11-01 | 00:00:00 | 25,10 | 25,12 | 24,67 | 24,73 | 1.444.200 | | 2007-11-02 | 00:00:00 | 25,04 | 25,04 | 24,18 | 24,40 | 1.689.000 | | 2007-11-05 | 00:00:00 | 24,39 | 24,65 | 24,17 | 24,36 | 1.339.800 | | 2007-11-06 | 00:00:00 | 24,34 | 24,50 | 23,92 | 24,20 | 997.100 | | 2007-11-07 | 00:00:00 | 23,90 | 24,33 | 23,81 | 23,81 | 992.100 | | 2007-11-08 | 00:00:00 | 23,94 | 23,97 | 23,03 | 23,66 | 2.104.600 | | 2007-11-09 | 00:00:00 | 23,37 | 23,49 | 22,82 | 22,99 | 1.730.200 | | 2007-11-12 | 00:00:00 | 22,65 | 24,99 | 22,39 | 22,60 | 1.769.000 | | 2007-11-13 | 00:00:00 | 22,74 | 23,10 | 22,47 | 23,07 | 1.931.500 | | 2007-11-14 | 00:00:00 | 23,04 | 23,12 | 22,61 | 22,61 | 1.173.900 | | 2007-11-15 | 00:00:00 | 22,47 | 23,12 | 22,39 | 22,58 | 1.593.500 | | 2007-11-16 | 00:00:00 | 22,68 | 23,34 | 22,58 | 23,27 | 2.187.800 | | 2007-11-19 | 00:00:00 | 23,17 | 23,17 | 22,82 | 22,93 | 1.637.400 | | 2007-11-20 | 00:00:00 | 22,92 | 23,69 | 22,92 | 23,35 | 1.469.800 | | 2007-11-21 | 00:00:00 | 23,11 | 23,22 | 22,65 | 22,65 | 1.142.900 | | 2007-11-23 | 00:00:00 | 22,75 | 23,51 | 22,67 | 23,51 | 592.200 | | 2007-11-26 | 00:00:00 | 23,56 | 23,66 | 22,97 | 22,98 | 1.184.500 | | 2007-11-27 | 00:00:00 | 23,05 | 23,43 | 22,89 | 23,42 | 1.665.300 | | 2007-11-28 | 00:00:00 | 23,64 | 24,25 | 23,47 | 23,98 | 1.566.700 | | 2007-11-29 | 00:00:00 | 23,84 | 23,94 | 23,55 | 23,62 | 682.000 | | 2007-11-30 | 00:00:00 | 23,93 | 23,93 | 23,12 | 23,55 | 1.759.700 | | 2007-12-03 | 00:00:00 | 23,60 | 23,89 | 23,19 | 23,68 | 990.900 | | 2007-12-04 | 00:00:00 | 23,60 | 24,10 | 23,51 | 23,77 | 1.245.100 | | 2007-12-05 | 00:00:00 | 23,99 | 24,02 | 23,55 | 23,62 | 1.162.700 | | 2007-12-06 | 00:00:00 | 23,62 | 24,93 | 23,49 | 24,86 | 1.597.700 | | 2007-12-07 | 00:00:00 | 24,86 | 24,97 | 23,86 | 23,92 | 1.530.400 | | 2007-12-10 | 00:00:00 | 23,94 | 24,22 | 23,53 | 24,03 | 1.582.400 | | 2007-12-11 | 00:00:00 | 24,02 | 24,21 | 22,68 | 23,05 | 1.314.300 | | 2007-12-12 | 00:00:00 | 23,32 | 24,29 | 23,32 | 23,93 | 1.678.700 | | 2007-12-13 | 00:00:00 | 23,76 | 24,55 | 23,69 | 24,32 | 1.832.700 | | 2007-12-14 | 00:00:00 | 24,28 | 24,63 | 24,18 | 24,40 | 1.697.400 | | 2007-12-17 | 00:00:00 | 24,25 | 24,63 | 24,02 | 24,40 | 1.403.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
