(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-04-14 | 00:00:00 | 18,22 | 18,60 | 18,09 | 18,56 | 1.603.900 | 2008-04-15 | 00:00:00 | 18,56 | 18,76 | 18,21 | 18,44 | 1.174.600 | 2008-04-16 | 00:00:00 | 18,63 | 18,69 | 18,32 | 18,62 | 1.660.000 | 2008-04-17 | 00:00:00 | 18,59 | 18,70 | 18,37 | 18,53 | 1.333.400 | 2008-04-18 | 00:00:00 | 18,79 | 18,81 | 18,23 | 18,31 | 1.565.000 | 2008-04-21 | 00:00:00 | 18,13 | 18,44 | 18,13 | 18,36 | 1.039.300 | 2008-04-22 | 00:00:00 | 18,25 | 18,33 | 17,99 | 18,10 | 1.275.500 | 2008-04-23 | 00:00:00 | 18,29 | 18,35 | 17,84 | 17,87 | 1.556.800 | 2008-04-24 | 00:00:00 | 17,90 | 18,17 | 17,78 | 17,95 | 1.402.300 | 2008-04-25 | 00:00:00 | 18,15 | 18,24 | 18,00 | 18,18 | 1.366.800 | 2008-04-28 | 00:00:00 | 18,13 | 18,82 | 18,13 | 18,63 | 2.284.400 | 2008-04-29 | 00:00:00 | 18,58 | 18,75 | 18,49 | 18,73 | 1.183.500 | 2008-04-30 | 00:00:00 | 18,73 | 18,95 | 18,36 | 18,36 | 1.406.500 | 2008-05-01 | 00:00:00 | 18,21 | 18,82 | 18,21 | 18,58 | 1.872.900 | 2008-05-02 | 00:00:00 | 18,66 | 18,79 | 18,39 | 18,52 | 984.000 | 2008-05-05 | 00:00:00 | 18,45 | 18,78 | 18,26 | 18,70 | 1.178.000 | 2008-05-06 | 00:00:00 | 18,56 | 19,00 | 18,44 | 18,85 | 1.329.300 | 2008-05-07 | 00:00:00 | 18,90 | 19,23 | 18,78 | 18,85 | 2.784.200 | 2008-05-08 | 00:00:00 | 18,81 | 18,93 | 18,51 | 18,60 | 1.512.300 | 2008-05-09 | 00:00:00 | 18,53 | 18,53 | 17,90 | 18,09 | 2.012.000 | 2008-05-12 | 00:00:00 | 18,10 | 18,90 | 18,10 | 18,82 | 1.863.100 | 2008-05-13 | 00:00:00 | 18,93 | 21,12 | 18,90 | 21,02 | 6.211.000 | 2008-05-14 | 00:00:00 | 21,11 | 21,15 | 20,39 | 20,63 | 3.219.300 | 2008-05-15 | 00:00:00 | 20,68 | 21,23 | 20,30 | 21,07 | 2.170.400 | 2008-05-16 | 00:00:00 | 21,15 | 21,15 | 20,60 | 20,92 | 1.454.800 | 2008-05-19 | 00:00:00 | 20,72 | 21,41 | 20,50 | 20,87 | 1.690.200 | 2008-05-20 | 00:00:00 | 20,72 | 20,95 | 20,37 | 20,83 | 2.527.100 | 2008-05-21 | 00:00:00 | 20,91 | 21,11 | 20,48 | 20,64 | 3.369.200 | 2008-05-22 | 00:00:00 | 20,63 | 21,10 | 20,58 | 21,00 | 2.363.100 | 2008-05-23 | 00:00:00 | 20,94 | 21,90 | 20,69 | 21,30 | 3.478.600 | 2008-05-27 | 00:00:00 | 21,26 | 21,64 | 21,10 | 21,50 | 2.295.600 | 2008-05-28 | 00:00:00 | 21,64 | 21,82 | 20,62 | 21,00 | 2.690.200 | 2008-05-29 | 00:00:00 | 21,16 | 21,40 | 20,94 | 21,13 | 2.199.700 | 2008-05-30 | 00:00:00 | 21,06 | 21,61 | 21,06 | 21,32 | 1.812.700 | 2008-06-02 | 00:00:00 | 21,35 | 21,35 | 20,59 | 20,86 | 1.466.000 | 2008-06-03 | 00:00:00 | 20,80 | 20,90 | 20,17 | 20,41 | 1.993.800 | 2008-06-04 | 00:00:00 | 20,31 | 20,57 | 20,25 | 20,37 | 1.266.600 | 2008-06-05 | 00:00:00 | 20,40 | 20,83 | 20,35 | 20,73 | 1.499.100 | 2008-06-06 | 00:00:00 | 20,44 | 20,78 | 20,34 | 20,56 | 1.968.000 | 2008-06-09 | 00:00:00 | 20,44 | 20,84 | 20,42 | 20,77 | 1.346.000 | 2008-06-10 | 00:00:00 | 20,82 | 21,31 | 20,78 | 21,14 | 2.336.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|