(Login BolsaPT & Canal Forex) |
|
 STMICROELECTRONIC - [Ticker: STM.MI] |     | | Última Trade | 13,035 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,350 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,350 x 1.124.900 - 20,650 x 475.000 | EPS | 0,00 | | Abertura | 12,985 | PER | 0,00% | | Máximo | 13,195 | Pagamento Dividendo | | | Mínimo | 12,985 | Data Ex-Dividendo | | | Fecho Anterior | 12,685 | Yield | | | Volume | 1.111.867 | 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 STM.MI de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-26 | 00:00:00 | 15,33 | 15,33 | 15,33 | 15,33 | 0 | | 2005-12-27 | 00:00:00 | 15,42 | 15,46 | 15,36 | 15,38 | 4.872.300 | | 2005-12-28 | 00:00:00 | 15,32 | 15,35 | 15,22 | 15,27 | 5.482.300 | | 2005-12-29 | 00:00:00 | 15,30 | 15,33 | 15,22 | 15,30 | 2.803.300 | | 2005-12-30 | 00:00:00 | 15,23 | 15,24 | 15,16 | 15,16 | 2.796.200 | | 2006-01-02 | 00:00:00 | 15,16 | 15,27 | 15,15 | 15,23 | 1.846.200 | | 2006-01-03 | 00:00:00 | 15,26 | 15,41 | 15,26 | 15,30 | 7.155.700 | | 2006-01-04 | 00:00:00 | 15,60 | 15,65 | 15,43 | 15,55 | 10.130.200 | | 2006-01-05 | 00:00:00 | 15,63 | 15,85 | 15,59 | 15,75 | 13.860.200 | | 2006-01-06 | 00:00:00 | 15,84 | 16,26 | 15,84 | 16,22 | 15.055.400 | | 2006-01-09 | 00:00:00 | 16,25 | 16,35 | 16,20 | 16,32 | 15.486.000 | | 2006-01-10 | 00:00:00 | 16,35 | 16,44 | 16,09 | 16,37 | 19.132.700 | | 2006-01-11 | 00:00:00 | 16,45 | 16,55 | 16,28 | 16,34 | 13.468.700 | | 2006-01-12 | 00:00:00 | 16,40 | 16,42 | 16,21 | 16,37 | 9.468.100 | | 2006-01-13 | 00:00:00 | 16,26 | 16,29 | 16,00 | 16,08 | 11.940.400 | | 2006-01-16 | 00:00:00 | 15,98 | 16,17 | 15,95 | 16,02 | 7.278.400 | | 2006-01-17 | 00:00:00 | 15,87 | 15,94 | 15,71 | 15,71 | 12.777.500 | | 2006-01-18 | 00:00:00 | 15,20 | 15,50 | 15,09 | 15,42 | 21.305.700 | | 2006-01-19 | 00:00:00 | 15,76 | 15,80 | 15,53 | 15,72 | 12.876.200 | | 2006-01-20 | 00:00:00 | 15,80 | 15,87 | 15,25 | 15,31 | 12.710.100 | | 2006-01-23 | 00:00:00 | 15,08 | 15,67 | 15,05 | 15,61 | 15.207.000 | | 2006-01-24 | 00:00:00 | 15,61 | 15,73 | 15,38 | 15,69 | 10.812.100 | | 2006-01-25 | 00:00:00 | 15,90 | 15,91 | 15,21 | 15,28 | 23.252.100 | | 2006-01-26 | 00:00:00 | 15,34 | 15,55 | 15,23 | 15,46 | 17.856.800 | | 2006-01-27 | 00:00:00 | 15,74 | 15,82 | 15,46 | 15,53 | 16.562.200 | | 2006-01-30 | 00:00:00 | 15,47 | 15,60 | 15,29 | 15,32 | 9.728.000 | | 2006-01-31 | 00:00:00 | 15,34 | 15,43 | 15,12 | 15,18 | 9.305.500 | | 2006-02-01 | 00:00:00 | 15,08 | 15,36 | 15,00 | 15,29 | 10.823.400 | | 2006-02-02 | 00:00:00 | 15,37 | 15,43 | 15,02 | 15,03 | 10.693.200 | | 2006-02-03 | 00:00:00 | 15,11 | 15,21 | 14,92 | 14,99 | 12.311.100 | | 2006-02-06 | 00:00:00 | 15,03 | 15,12 | 14,81 | 14,87 | 10.354.000 | | 2006-02-07 | 00:00:00 | 14,98 | 15,15 | 14,89 | 15,06 | 12.084.500 | | 2006-02-08 | 00:00:00 | 15,06 | 15,18 | 14,95 | 15,07 | 9.143.200 | | 2006-02-09 | 00:00:00 | 15,22 | 15,33 | 15,15 | 15,28 | 10.541.800 | | 2006-02-10 | 00:00:00 | 15,22 | 15,26 | 14,90 | 14,93 | 10.650.800 | | 2006-02-13 | 00:00:00 | 14,91 | 14,92 | 14,77 | 14,90 | 8.449.300 | | 2006-02-14 | 00:00:00 | 14,85 | 14,94 | 14,73 | 14,88 | 8.329.600 | | 2006-02-15 | 00:00:00 | 14,75 | 14,81 | 14,62 | 14,66 | 13.044.200 | | 2006-02-16 | 00:00:00 | 14,78 | 14,96 | 14,76 | 14,96 | 11.033.900 | | 2006-02-17 | 00:00:00 | 15,00 | 15,00 | 14,78 | 14,81 | 8.993.200 | | 2006-02-20 | 00:00:00 | 14,74 | 14,78 | 14,67 | 14,72 | 4.676.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
