(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 20,82 | 21,31 | 20,78 | 21,14 | 2.336.000 | | 2008-06-11 | 00:00:00 | 20,94 | 21,17 | 20,43 | 20,61 | 1.715.100 | | 2008-06-12 | 00:00:00 | 20,66 | 20,82 | 20,34 | 20,39 | 1.920.800 | | 2008-06-13 | 00:00:00 | 20,50 | 20,50 | 19,64 | 19,95 | 2.984.400 | | 2008-06-16 | 00:00:00 | 20,05 | 20,11 | 19,74 | 20,00 | 1.587.300 | | 2008-06-17 | 00:00:00 | 20,14 | 20,14 | 19,73 | 19,81 | 2.455.200 | | 2008-06-18 | 00:00:00 | 19,65 | 19,74 | 19,37 | 19,60 | 2.329.300 | | 2008-06-19 | 00:00:00 | 19,52 | 19,76 | 19,37 | 19,71 | 2.581.600 | | 2008-06-20 | 00:00:00 | 20,17 | 20,17 | 19,32 | 19,80 | 2.422.100 | | 2008-06-23 | 00:00:00 | 19,93 | 19,93 | 19,47 | 19,60 | 1.529.800 | | 2008-06-24 | 00:00:00 | 19,40 | 19,67 | 19,35 | 19,63 | 1.604.500 | | 2008-06-25 | 00:00:00 | 19,61 | 20,25 | 19,61 | 20,05 | 1.203.400 | | 2008-06-26 | 00:00:00 | 19,68 | 20,10 | 19,65 | 19,78 | 2.298.600 | | 2008-06-27 | 00:00:00 | 19,74 | 19,78 | 19,15 | 19,66 | 2.831.800 | | 2008-06-30 | 00:00:00 | 18,83 | 19,93 | 18,82 | 19,86 | 2.004.800 | | 2008-07-01 | 00:00:00 | 20,94 | 21,80 | 20,36 | 20,75 | 5.755.000 | | 2008-07-02 | 00:00:00 | 21,09 | 21,50 | 20,75 | 21,11 | 3.509.600 | | 2008-07-03 | 00:00:00 | 21,28 | 21,54 | 21,04 | 21,24 | 1.900.600 | | 2008-07-07 | 00:00:00 | 21,29 | 21,33 | 20,37 | 20,88 | 3.398.100 | | 2008-07-08 | 00:00:00 | 20,76 | 21,35 | 20,76 | 21,16 | 2.639.300 | | 2008-07-09 | 00:00:00 | 21,16 | 22,12 | 21,14 | 21,45 | 3.679.200 | | 2008-07-10 | 00:00:00 | 21,54 | 21,54 | 21,00 | 21,19 | 2.549.300 | | 2008-07-11 | 00:00:00 | 21,01 | 21,38 | 20,68 | 20,81 | 3.127.400 | | 2008-07-14 | 00:00:00 | 20,92 | 21,19 | 20,67 | 20,84 | 2.804.600 | | 2008-07-15 | 00:00:00 | 20,67 | 21,59 | 20,61 | 21,23 | 2.385.100 | | 2008-07-16 | 00:00:00 | 21,30 | 21,78 | 21,12 | 21,61 | 1.997.400 | | 2008-07-17 | 00:00:00 | 21,61 | 22,06 | 21,48 | 21,88 | 2.467.400 | | 2008-07-18 | 00:00:00 | 21,89 | 21,96 | 21,46 | 21,81 | 2.072.600 | | 2008-07-21 | 00:00:00 | 21,73 | 21,84 | 21,44 | 21,52 | 1.393.500 | | 2008-07-22 | 00:00:00 | 21,55 | 22,52 | 21,33 | 22,43 | 2.184.100 | | 2008-07-23 | 00:00:00 | 22,33 | 23,09 | 22,20 | 22,98 | 2.466.900 | | 2008-07-24 | 00:00:00 | 22,86 | 22,96 | 21,89 | 21,93 | 1.682.600 | | 2008-07-25 | 00:00:00 | 21,90 | 22,08 | 21,86 | 21,97 | 1.010.800 | | 2008-07-28 | 00:00:00 | 21,87 | 21,87 | 21,06 | 21,40 | 1.642.000 | | 2008-07-29 | 00:00:00 | 21,42 | 21,66 | 21,27 | 21,54 | 1.486.100 | | 2008-07-30 | 00:00:00 | 21,59 | 21,63 | 20,31 | 21,03 | 3.478.100 | | 2008-07-31 | 00:00:00 | 20,94 | 21,56 | 20,85 | 21,52 | 1.932.000 | | 2008-08-01 | 00:00:00 | 21,41 | 21,54 | 21,03 | 21,35 | 1.402.300 | | 2008-08-04 | 00:00:00 | 21,29 | 21,54 | 20,97 | 21,20 | 1.173.300 | | 2008-08-05 | 00:00:00 | 21,09 | 21,75 | 21,09 | 21,65 | 1.117.800 | | 2008-08-06 | 00:00:00 | 21,62 | 22,09 | 21,48 | 22,00 | 2.088.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
