(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 21,02 | 21,12 | 20,45 | 20,49 | 1.261.500 | | 2008-02-15 | 00:00:00 | 20,28 | 20,64 | 20,20 | 20,58 | 1.324.200 | | 2008-02-19 | 00:00:00 | 20,68 | 20,85 | 20,51 | 20,60 | 1.168.900 | | 2008-02-20 | 00:00:00 | 20,45 | 20,80 | 20,26 | 20,75 | 1.448.100 | | 2008-02-21 | 00:00:00 | 20,79 | 21,00 | 20,41 | 20,45 | 1.478.200 | | 2008-02-22 | 00:00:00 | 20,54 | 20,59 | 19,75 | 20,05 | 2.415.100 | | 2008-02-25 | 00:00:00 | 20,05 | 20,88 | 20,03 | 20,81 | 2.326.400 | | 2008-02-26 | 00:00:00 | 20,75 | 20,75 | 20,31 | 20,40 | 1.734.300 | | 2008-02-27 | 00:00:00 | 20,24 | 20,47 | 20,16 | 20,21 | 1.902.300 | | 2008-02-28 | 00:00:00 | 20,02 | 20,14 | 19,78 | 19,93 | 1.803.900 | | 2008-02-29 | 00:00:00 | 19,68 | 20,69 | 19,14 | 19,21 | 1.956.300 | | 2008-03-03 | 00:00:00 | 19,13 | 19,24 | 18,85 | 18,99 | 2.199.200 | | 2008-03-04 | 00:00:00 | 18,84 | 19,20 | 18,72 | 19,11 | 2.222.800 | | 2008-03-05 | 00:00:00 | 19,12 | 19,15 | 18,66 | 18,76 | 2.377.400 | | 2008-03-06 | 00:00:00 | 18,71 | 18,83 | 18,48 | 18,56 | 2.703.800 | | 2008-03-07 | 00:00:00 | 18,70 | 18,70 | 18,17 | 18,31 | 2.216.300 | | 2008-03-10 | 00:00:00 | 18,45 | 18,85 | 18,24 | 18,70 | 1.789.500 | | 2008-03-11 | 00:00:00 | 19,15 | 19,25 | 18,92 | 19,25 | 1.806.600 | | 2008-03-12 | 00:00:00 | 19,25 | 19,44 | 18,56 | 18,69 | 2.409.700 | | 2008-03-13 | 00:00:00 | 18,64 | 18,64 | 17,95 | 18,20 | 3.194.400 | | 2008-03-14 | 00:00:00 | 18,22 | 18,69 | 18,02 | 18,27 | 2.648.100 | | 2008-03-17 | 00:00:00 | 17,80 | 18,20 | 17,71 | 17,95 | 2.432.400 | | 2008-03-18 | 00:00:00 | 18,22 | 19,03 | 18,03 | 18,79 | 2.059.400 | | 2008-03-19 | 00:00:00 | 19,02 | 19,42 | 18,80 | 18,88 | 2.818.500 | | 2008-03-20 | 00:00:00 | 18,98 | 19,12 | 18,59 | 19,09 | 2.230.000 | | 2008-03-24 | 00:00:00 | 19,14 | 19,34 | 18,77 | 19,26 | 1.256.200 | | 2008-03-25 | 00:00:00 | 19,30 | 19,33 | 19,01 | 19,21 | 1.331.500 | | 2008-03-26 | 00:00:00 | 19,03 | 19,14 | 17,97 | 18,08 | 3.589.600 | | 2008-03-27 | 00:00:00 | 18,09 | 18,37 | 17,98 | 18,03 | 2.493.500 | | 2008-03-28 | 00:00:00 | 18,21 | 18,21 | 17,61 | 17,66 | 1.791.500 | | 2008-03-31 | 00:00:00 | 17,50 | 17,86 | 17,21 | 17,67 | 2.058.500 | | 2008-04-01 | 00:00:00 | 18,09 | 19,12 | 17,92 | 19,12 | 2.986.000 | | 2008-04-02 | 00:00:00 | 19,12 | 19,35 | 18,51 | 18,72 | 2.827.500 | | 2008-04-03 | 00:00:00 | 19,58 | 20,47 | 19,28 | 19,72 | 5.848.600 | | 2008-04-04 | 00:00:00 | 19,71 | 20,00 | 19,47 | 19,89 | 2.588.700 | | 2008-04-07 | 00:00:00 | 19,90 | 20,00 | 19,29 | 19,39 | 1.553.200 | | 2008-04-08 | 00:00:00 | 19,29 | 19,35 | 18,70 | 19,02 | 2.202.500 | | 2008-04-09 | 00:00:00 | 18,97 | 19,00 | 18,01 | 18,05 | 2.518.600 | | 2008-04-10 | 00:00:00 | 18,05 | 18,80 | 17,94 | 18,41 | 2.390.800 | | 2008-04-11 | 00:00:00 | 18,23 | 18,58 | 18,07 | 18,13 | 1.701.400 | | 2008-04-14 | 00:00:00 | 18,22 | 18,60 | 18,09 | 18,56 | 1.603.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
