(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 | | 2008-08-06 | 00:00:00 | 21,62 | 22,09 | 21,48 | 22,00 | 2.088.800 | | 2008-08-07 | 00:00:00 | 21,90 | 21,90 | 21,21 | 21,76 | 2.195.900 | | 2008-08-08 | 00:00:00 | 21,68 | 22,60 | 21,62 | 22,56 | 1.723.200 | | 2008-08-11 | 00:00:00 | 22,48 | 22,86 | 22,47 | 22,58 | 1.134.800 | | 2008-08-12 | 00:00:00 | 22,60 | 22,72 | 22,16 | 22,28 | 2.138.500 | | 2008-08-13 | 00:00:00 | 22,30 | 22,38 | 21,60 | 22,14 | 1.797.100 | | 2008-08-14 | 00:00:00 | 21,79 | 22,24 | 21,79 | 21,87 | 2.043.000 | | 2008-08-15 | 00:00:00 | 21,94 | 22,23 | 21,85 | 22,06 | 1.303.700 | | 2008-08-18 | 00:00:00 | 22,34 | 22,34 | 21,39 | 21,47 | 1.515.800 | | 2008-08-19 | 00:00:00 | 21,41 | 21,41 | 20,67 | 20,94 | 2.762.900 | | 2008-08-20 | 00:00:00 | 20,95 | 21,14 | 20,61 | 21,09 | 2.039.900 | | 2008-08-21 | 00:00:00 | 20,78 | 21,28 | 20,77 | 21,23 | 1.310.200 | | 2008-08-22 | 00:00:00 | 21,28 | 21,63 | 21,27 | 21,51 | 853.400 | | 2008-08-25 | 00:00:00 | 21,21 | 21,44 | 20,82 | 20,90 | 766.400 | | 2008-08-26 | 00:00:00 | 20,33 | 20,88 | 20,24 | 20,41 | 1.277.400 | | 2008-08-27 | 00:00:00 | 20,40 | 21,20 | 20,04 | 21,03 | 2.020.100 | | 2008-08-28 | 00:00:00 | 21,12 | 21,64 | 20,93 | 21,58 | 1.441.300 | | 2008-08-29 | 00:00:00 | 21,53 | 21,58 | 21,01 | 21,11 | 1.534.100 | | 2008-09-02 | 00:00:00 | 21,59 | 21,87 | 21,21 | 21,32 | 1.235.500 | | 2008-09-03 | 00:00:00 | 21,21 | 21,66 | 21,17 | 21,45 | 1.402.600 | | 2008-09-04 | 00:00:00 | 21,29 | 21,56 | 20,91 | 20,97 | 1.932.200 | | 2008-09-05 | 00:00:00 | 20,90 | 21,54 | 20,56 | 21,42 | 1.702.800 | | 2008-09-08 | 00:00:00 | 21,98 | 22,47 | 21,47 | 22,36 | 2.471.200 | | 2008-09-09 | 00:00:00 | 22,50 | 23,37 | 22,11 | 22,70 | 3.360.300 | | 2008-09-10 | 00:00:00 | 23,01 | 23,40 | 22,39 | 22,63 | 2.726.200 | | 2008-09-11 | 00:00:00 | 22,55 | 22,83 | 22,25 | 22,58 | 1.304.300 | | 2008-09-12 | 00:00:00 | 22,43 | 22,73 | 22,17 | 22,73 | 1.111.100 | | 2008-09-15 | 00:00:00 | 22,12 | 23,44 | 22,03 | 22,46 | 2.163.500 | | 2008-09-16 | 00:00:00 | 22,04 | 23,04 | 22,04 | 22,83 | 1.925.400 | | 2008-09-17 | 00:00:00 | 22,31 | 22,57 | 21,09 | 21,29 | 3.368.700 | | 2008-09-18 | 00:00:00 | 21,47 | 22,29 | 20,85 | 21,99 | 3.281.800 | | 2008-09-19 | 00:00:00 | 22,50 | 23,48 | 20,32 | 22,21 | 2.624.200 | | 2008-09-22 | 00:00:00 | 21,95 | 22,02 | 21,09 | 21,15 | 1.206.100 | | 2008-09-23 | 00:00:00 | 21,16 | 21,47 | 20,94 | 20,99 | 1.143.700 | | 2008-09-24 | 00:00:00 | 21,09 | 21,66 | 21,00 | 21,50 | 1.478.300 | | 2008-09-25 | 00:00:00 | 21,62 | 22,14 | 21,54 | 21,97 | 950.000 | | 2008-09-26 | 00:00:00 | 21,97 | 22,27 | 21,58 | 22,11 | 1.666.300 | | 2008-09-29 | 00:00:00 | 22,02 | 22,15 | 20,68 | 20,89 | 1.847.200 | | 2008-09-30 | 00:00:00 | 21,26 | 21,61 | 20,95 | 21,46 | 2.082.200 | | 2008-10-01 | 00:00:00 | 21,46 | 21,67 | 21,05 | 21,63 | 2.122.200 | | 2008-10-02 | 00:00:00 | 21,44 | 21,50 | 19,66 | 19,73 | 3.141.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
