(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 | | 2009-01-28 | 00:00:00 | 15,34 | 15,42 | 14,79 | 15,25 | 2.465.100 | | 2009-01-29 | 00:00:00 | 15,19 | 15,31 | 14,98 | 15,10 | 2.721.000 | | 2009-01-30 | 00:00:00 | 15,04 | 15,14 | 14,46 | 14,52 | 2.764.500 | | 2009-02-02 | 00:00:00 | 14,35 | 14,38 | 13,83 | 14,03 | 2.592.900 | | 2009-02-03 | 00:00:00 | 14,05 | 14,81 | 13,81 | 14,76 | 2.494.200 | | 2009-02-04 | 00:00:00 | 14,76 | 14,94 | 14,59 | 14,66 | 2.152.700 | | 2009-02-05 | 00:00:00 | 14,59 | 15,40 | 14,47 | 15,26 | 2.687.500 | | 2009-02-06 | 00:00:00 | 15,25 | 15,76 | 15,19 | 15,70 | 1.802.700 | | 2009-02-09 | 00:00:00 | 15,64 | 15,83 | 15,50 | 15,61 | 1.527.300 | | 2009-02-10 | 00:00:00 | 15,53 | 15,61 | 14,95 | 15,06 | 2.507.300 | | 2009-02-11 | 00:00:00 | 15,16 | 15,57 | 15,07 | 15,51 | 2.386.300 | | 2009-02-12 | 00:00:00 | 15,34 | 15,45 | 14,93 | 15,41 | 1.683.200 | | 2009-02-13 | 00:00:00 | 15,35 | 15,54 | 14,97 | 15,01 | 1.992.600 | | 2009-02-17 | 00:00:00 | 14,51 | 14,64 | 14,11 | 14,23 | 2.229.500 | | 2009-02-18 | 00:00:00 | 14,51 | 14,51 | 13,83 | 14,08 | 2.231.200 | | 2009-02-19 | 00:00:00 | 14,23 | 14,37 | 13,92 | 13,92 | 1.950.400 | | 2009-02-20 | 00:00:00 | 13,83 | 14,03 | 13,53 | 13,84 | 2.765.000 | | 2009-02-23 | 00:00:00 | 13,93 | 14,04 | 13,36 | 13,37 | 1.797.000 | | 2009-02-24 | 00:00:00 | 13,39 | 13,83 | 13,23 | 13,73 | 2.589.800 | | 2009-02-25 | 00:00:00 | 13,65 | 14,29 | 13,52 | 13,90 | 3.250.400 | | 2009-02-26 | 00:00:00 | 14,13 | 14,13 | 13,38 | 13,40 | 2.640.700 | | 2009-02-27 | 00:00:00 | 13,15 | 13,48 | 13,03 | 13,05 | 3.184.200 | | 2009-03-02 | 00:00:00 | 12,73 | 13,19 | 12,73 | 12,98 | 2.649.400 | | 2009-03-03 | 00:00:00 | 13,09 | 13,25 | 12,82 | 12,90 | 2.632.000 | | 2009-03-04 | 00:00:00 | 13,09 | 13,31 | 12,78 | 13,06 | 2.532.600 | | 2009-03-05 | 00:00:00 | 12,85 | 13,06 | 12,31 | 12,41 | 4.245.000 | | 2009-03-06 | 00:00:00 | 12,66 | 12,81 | 12,16 | 12,46 | 3.638.900 | | 2009-03-09 | 00:00:00 | 12,33 | 12,83 | 12,08 | 12,77 | 3.481.100 | | 2009-03-10 | 00:00:00 | 12,94 | 13,32 | 12,79 | 13,08 | 2.267.900 | | 2009-03-11 | 00:00:00 | 13,17 | 13,26 | 12,74 | 12,80 | 3.415.000 | | 2009-03-12 | 00:00:00 | 12,81 | 13,13 | 12,69 | 13,11 | 3.013.900 | | 2009-03-13 | 00:00:00 | 13,13 | 13,21 | 12,94 | 13,05 | 2.268.500 | | 2009-03-16 | 00:00:00 | 13,16 | 13,49 | 13,11 | 13,29 | 1.901.100 | | 2009-03-17 | 00:00:00 | 13,27 | 13,38 | 13,00 | 13,33 | 1.688.400 | | 2009-03-18 | 00:00:00 | 13,16 | 13,50 | 12,94 | 13,35 | 2.854.700 | | 2009-03-19 | 00:00:00 | 13,24 | 13,37 | 12,98 | 13,10 | 2.529.100 | | 2009-03-20 | 00:00:00 | 13,10 | 13,26 | 12,68 | 12,69 | 3.021.100 | | 2009-03-23 | 00:00:00 | 12,92 | 13,15 | 12,72 | 13,10 | 3.428.600 | | 2009-03-24 | 00:00:00 | 13,02 | 13,48 | 12,97 | 13,26 | 3.003.600 | | 2009-03-25 | 00:00:00 | 12,80 | 13,09 | 12,20 | 12,55 | 5.079.300 | | 2009-03-26 | 00:00:00 | 12,79 | 12,79 | 12,16 | 12,37 | 4.314.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
