(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 11,33 | 11,38 | 11,14 | 11,26 | 1.685.300 | | 2009-05-26 | 00:00:00 | 11,15 | 11,58 | 11,15 | 11,52 | 2.570.400 | | 2009-05-27 | 00:00:00 | 11,51 | 11,81 | 11,46 | 11,47 | 1.849.800 | | 2009-05-28 | 00:00:00 | 11,55 | 11,58 | 11,15 | 11,42 | 2.239.200 | | 2009-05-29 | 00:00:00 | 11,41 | 11,66 | 11,31 | 11,56 | 2.581.300 | | 2009-06-01 | 00:00:00 | 11,73 | 12,16 | 11,62 | 12,05 | 3.587.600 | | 2009-06-02 | 00:00:00 | 12,05 | 12,40 | 12,00 | 12,16 | 3.414.500 | | 2009-06-03 | 00:00:00 | 12,14 | 12,14 | 11,92 | 11,96 | 2.167.300 | | 2009-06-04 | 00:00:00 | 12,04 | 12,49 | 11,97 | 12,42 | 3.402.700 | | 2009-06-05 | 00:00:00 | 12,53 | 12,72 | 12,19 | 12,21 | 3.308.600 | | 2009-06-08 | 00:00:00 | 12,59 | 12,85 | 12,37 | 12,43 | 3.192.000 | | 2009-06-09 | 00:00:00 | 12,40 | 12,57 | 12,39 | 12,46 | 2.431.300 | | 2009-06-10 | 00:00:00 | 12,52 | 12,93 | 12,41 | 12,91 | 4.194.400 | | 2009-06-11 | 00:00:00 | 12,98 | 13,69 | 12,96 | 13,35 | 5.215.600 | | 2009-06-12 | 00:00:00 | 13,30 | 13,50 | 13,21 | 13,43 | 2.293.800 | | 2009-06-15 | 00:00:00 | 13,36 | 13,38 | 12,84 | 13,01 | 2.482.200 | | 2009-06-16 | 00:00:00 | 13,10 | 13,10 | 12,88 | 13,00 | 2.374.700 | | 2009-06-17 | 00:00:00 | 13,00 | 13,04 | 12,77 | 12,84 | 2.218.300 | | 2009-06-18 | 00:00:00 | 12,84 | 13,07 | 12,75 | 13,02 | 2.146.600 | | 2009-06-19 | 00:00:00 | 13,12 | 13,12 | 12,95 | 12,98 | 2.828.000 | | 2009-06-22 | 00:00:00 | 12,83 | 12,97 | 12,57 | 12,68 | 2.047.000 | | 2009-06-23 | 00:00:00 | 12,70 | 12,78 | 12,46 | 12,57 | 2.723.600 | | 2009-06-24 | 00:00:00 | 12,71 | 12,73 | 12,24 | 12,38 | 2.592.000 | | 2009-06-25 | 00:00:00 | 12,32 | 12,52 | 12,12 | 12,50 | 2.432.300 | | 2009-06-26 | 00:00:00 | 12,49 | 12,58 | 12,19 | 12,28 | 3.825.100 | | 2009-06-29 | 00:00:00 | 12,33 | 12,52 | 12,20 | 12,49 | 2.004.500 | | 2009-06-30 | 00:00:00 | 12,47 | 12,94 | 12,33 | 12,68 | 4.111.700 | | 2009-07-01 | 00:00:00 | 13,18 | 14,19 | 13,02 | 13,61 | 6.197.500 | | 2009-07-02 | 00:00:00 | 13,56 | 13,56 | 12,86 | 13,25 | 4.219.400 | | 2009-07-06 | 00:00:00 | 13,24 | 13,82 | 13,11 | 13,72 | 3.534.400 | | 2009-07-07 | 00:00:00 | 13,69 | 13,78 | 13,08 | 13,13 | 2.931.400 | | 2009-07-08 | 00:00:00 | 13,11 | 13,20 | 12,70 | 12,87 | 2.540.800 | | 2009-07-09 | 00:00:00 | 12,93 | 12,97 | 12,42 | 12,68 | 3.192.700 | | 2009-07-10 | 00:00:00 | 12,58 | 12,71 | 12,35 | 12,45 | 2.396.000 | | 2009-07-13 | 00:00:00 | 12,51 | 12,66 | 12,25 | 12,58 | 2.288.500 | | 2009-07-14 | 00:00:00 | 12,61 | 12,69 | 12,50 | 12,66 | 2.574.000 | | 2009-07-15 | 00:00:00 | 12,80 | 13,09 | 12,70 | 13,05 | 2.997.900 | | 2009-07-16 | 00:00:00 | 13,04 | 13,10 | 12,71 | 12,94 | 1.914.500 | | 2009-07-17 | 00:00:00 | 12,90 | 13,02 | 12,50 | 12,60 | 2.721.400 | | 2009-07-20 | 00:00:00 | 12,62 | 12,86 | 12,59 | 12,84 | 2.956.000 | | 2009-07-21 | 00:00:00 | 12,89 | 12,92 | 12,60 | 12,82 | 2.218.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
