(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 12,79 | 12,79 | 12,16 | 12,37 | 4.314.300 | | 2009-03-27 | 00:00:00 | 12,27 | 12,29 | 11,90 | 12,05 | 3.628.500 | | 2009-03-30 | 00:00:00 | 11,86 | 12,03 | 11,73 | 11,83 | 2.717.200 | | 2009-03-31 | 00:00:00 | 11,90 | 12,09 | 11,75 | 11,90 | 2.790.000 | | 2009-04-01 | 00:00:00 | 11,75 | 11,96 | 11,67 | 11,80 | 3.869.700 | | 2009-04-02 | 00:00:00 | 12,07 | 12,33 | 11,88 | 12,18 | 5.631.500 | | 2009-04-03 | 00:00:00 | 12,16 | 12,27 | 12,01 | 12,20 | 3.457.600 | | 2009-04-06 | 00:00:00 | 12,09 | 12,19 | 11,72 | 11,85 | 3.053.500 | | 2009-04-07 | 00:00:00 | 11,69 | 12,07 | 11,57 | 11,64 | 4.559.800 | | 2009-04-08 | 00:00:00 | 11,57 | 11,63 | 10,72 | 11,05 | 6.617.300 | | 2009-04-09 | 00:00:00 | 11,25 | 11,38 | 11,04 | 11,18 | 4.305.700 | | 2009-04-13 | 00:00:00 | 11,15 | 11,15 | 10,89 | 11,04 | 3.396.800 | | 2009-04-14 | 00:00:00 | 10,98 | 11,26 | 10,82 | 11,15 | 4.369.500 | | 2009-04-15 | 00:00:00 | 11,17 | 11,43 | 11,13 | 11,39 | 2.677.600 | | 2009-04-16 | 00:00:00 | 11,47 | 11,61 | 11,27 | 11,55 | 3.091.800 | | 2009-04-17 | 00:00:00 | 11,60 | 11,74 | 11,55 | 11,66 | 2.520.300 | | 2009-04-20 | 00:00:00 | 11,60 | 11,66 | 11,31 | 11,38 | 1.340.400 | | 2009-04-21 | 00:00:00 | 11,24 | 11,58 | 11,24 | 11,47 | 2.091.500 | | 2009-04-22 | 00:00:00 | 11,32 | 11,48 | 11,13 | 11,13 | 2.170.800 | | 2009-04-23 | 00:00:00 | 11,09 | 11,18 | 10,95 | 11,12 | 1.709.100 | | 2009-04-24 | 00:00:00 | 11,18 | 11,18 | 10,96 | 11,05 | 1.935.100 | | 2009-04-27 | 00:00:00 | 10,95 | 11,14 | 10,89 | 10,97 | 1.552.700 | | 2009-04-28 | 00:00:00 | 10,97 | 11,03 | 10,85 | 10,95 | 1.731.200 | | 2009-04-29 | 00:00:00 | 11,01 | 11,34 | 10,89 | 11,23 | 3.109.300 | | 2009-04-30 | 00:00:00 | 11,33 | 11,83 | 11,30 | 11,59 | 3.109.000 | | 2009-05-01 | 00:00:00 | 11,61 | 11,68 | 11,50 | 11,61 | 2.433.000 | | 2009-05-04 | 00:00:00 | 11,73 | 11,89 | 11,56 | 11,83 | 1.903.200 | | 2009-05-05 | 00:00:00 | 11,90 | 12,32 | 11,87 | 12,08 | 3.614.200 | | 2009-05-06 | 00:00:00 | 12,18 | 12,31 | 11,90 | 12,24 | 3.744.800 | | 2009-05-07 | 00:00:00 | 12,30 | 12,43 | 12,10 | 12,17 | 2.288.700 | | 2009-05-08 | 00:00:00 | 12,31 | 12,57 | 12,00 | 12,50 | 2.324.100 | | 2009-05-11 | 00:00:00 | 12,49 | 12,55 | 12,23 | 12,25 | 1.520.200 | | 2009-05-12 | 00:00:00 | 12,29 | 12,39 | 12,01 | 12,12 | 1.531.400 | | 2009-05-13 | 00:00:00 | 11,96 | 11,98 | 11,61 | 11,64 | 2.131.500 | | 2009-05-14 | 00:00:00 | 11,64 | 11,86 | 11,53 | 11,74 | 1.566.800 | | 2009-05-15 | 00:00:00 | 11,75 | 12,02 | 11,72 | 11,90 | 1.676.800 | | 2009-05-18 | 00:00:00 | 11,96 | 12,05 | 11,79 | 12,01 | 1.386.300 | | 2009-05-19 | 00:00:00 | 12,04 | 12,48 | 12,00 | 12,32 | 1.860.200 | | 2009-05-20 | 00:00:00 | 12,43 | 12,46 | 11,80 | 11,82 | 3.012.600 | | 2009-05-21 | 00:00:00 | 11,80 | 11,80 | 11,25 | 11,34 | 3.573.000 | | 2009-05-22 | 00:00:00 | 11,33 | 11,38 | 11,14 | 11,26 | 1.685.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
