(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-12-17 | 00:00:00 | 24,25 | 24,63 | 24,02 | 24,40 | 1.403.400 | 2007-12-18 | 00:00:00 | 24,53 | 24,58 | 24,20 | 24,36 | 1.878.600 | 2007-12-19 | 00:00:00 | 24,41 | 24,50 | 23,79 | 23,99 | 1.070.900 | 2007-12-20 | 00:00:00 | 24,12 | 24,48 | 23,77 | 24,03 | 1.569.200 | 2007-12-21 | 00:00:00 | 24,24 | 24,44 | 24,03 | 24,37 | 1.333.700 | 2007-12-24 | 00:00:00 | 24,17 | 24,97 | 24,17 | 24,91 | 379.400 | 2007-12-26 | 00:00:00 | 24,90 | 24,90 | 24,36 | 24,50 | 578.500 | 2007-12-27 | 00:00:00 | 24,41 | 24,50 | 24,13 | 24,20 | 554.000 | 2007-12-28 | 00:00:00 | 24,46 | 24,49 | 24,13 | 24,16 | 718.700 | 2007-12-31 | 00:00:00 | 24,04 | 24,15 | 23,63 | 23,64 | 887.300 | 2008-01-02 | 00:00:00 | 23,59 | 23,81 | 23,40 | 23,48 | 992.600 | 2008-01-03 | 00:00:00 | 23,46 | 23,71 | 23,31 | 23,50 | 1.304.800 | 2008-01-04 | 00:00:00 | 23,50 | 23,50 | 22,78 | 22,78 | 1.660.000 | 2008-01-07 | 00:00:00 | 22,73 | 22,80 | 22,13 | 22,46 | 3.865.300 | 2008-01-08 | 00:00:00 | 22,46 | 22,64 | 21,97 | 22,50 | 3.250.000 | 2008-01-09 | 00:00:00 | 22,62 | 22,64 | 20,88 | 21,33 | 3.357.200 | 2008-01-10 | 00:00:00 | 21,21 | 22,04 | 21,04 | 21,86 | 2.040.500 | 2008-01-11 | 00:00:00 | 21,63 | 22,12 | 21,55 | 21,69 | 2.952.000 | 2008-01-14 | 00:00:00 | 21,90 | 21,90 | 21,39 | 21,50 | 1.625.300 | 2008-01-15 | 00:00:00 | 21,20 | 21,46 | 20,71 | 20,95 | 2.366.000 | 2008-01-16 | 00:00:00 | 20,81 | 21,76 | 20,81 | 21,47 | 2.011.500 | 2008-01-17 | 00:00:00 | 21,50 | 21,80 | 21,07 | 21,07 | 2.232.200 | 2008-01-18 | 00:00:00 | 21,07 | 21,28 | 20,11 | 20,25 | 2.354.600 | 2008-01-22 | 00:00:00 | 19,51 | 20,82 | 19,10 | 20,48 | 3.183.700 | 2008-01-23 | 00:00:00 | 19,05 | 20,79 | 19,01 | 20,73 | 2.413.100 | 2008-01-24 | 00:00:00 | 20,78 | 21,14 | 20,66 | 20,78 | 2.191.400 | 2008-01-25 | 00:00:00 | 20,76 | 21,28 | 20,43 | 20,50 | 1.753.000 | 2008-01-28 | 00:00:00 | 20,49 | 21,00 | 20,27 | 20,94 | 1.480.300 | 2008-01-29 | 00:00:00 | 21,07 | 21,39 | 20,74 | 21,25 | 1.529.500 | 2008-01-30 | 00:00:00 | 21,13 | 21,45 | 20,70 | 20,72 | 1.065.700 | 2008-01-31 | 00:00:00 | 20,52 | 21,05 | 20,32 | 20,90 | 1.591.700 | 2008-02-01 | 00:00:00 | 20,76 | 21,75 | 20,70 | 21,75 | 1.278.400 | 2008-02-04 | 00:00:00 | 21,76 | 21,83 | 20,97 | 21,00 | 1.707.800 | 2008-02-05 | 00:00:00 | 20,65 | 20,76 | 20,14 | 20,16 | 2.598.500 | 2008-02-06 | 00:00:00 | 20,35 | 20,72 | 20,21 | 20,32 | 2.116.500 | 2008-02-07 | 00:00:00 | 20,17 | 20,73 | 20,17 | 20,68 | 1.318.200 | 2008-02-08 | 00:00:00 | 20,56 | 20,64 | 20,20 | 20,23 | 1.356.700 | 2008-02-11 | 00:00:00 | 20,23 | 20,54 | 19,95 | 20,51 | 1.496.500 | 2008-02-12 | 00:00:00 | 20,60 | 21,06 | 20,56 | 21,01 | 1.516.300 | 2008-02-13 | 00:00:00 | 21,28 | 21,30 | 21,00 | 21,10 | 1.285.300 | 2008-02-14 | 00:00:00 | 21,02 | 21,12 | 20,45 | 20,49 | 1.261.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|