(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-07 | 00:00:00 | 11,69 | 11,72 | 11,62 | 11,67 | 3.697.700 | | 2006-08-08 | 00:00:00 | 11,71 | 11,73 | 11,57 | 11,65 | 3.197.700 | | 2006-08-09 | 00:00:00 | 11,64 | 11,90 | 11,62 | 11,88 | 6.489.300 | | 2006-08-10 | 00:00:00 | 11,72 | 11,83 | 11,62 | 11,81 | 5.851.700 | | 2006-08-11 | 00:00:00 | 11,87 | 11,88 | 11,60 | 11,64 | 3.907.700 | | 2006-08-14 | 00:00:00 | 11,73 | 11,83 | 11,70 | 11,82 | 2.473.800 | | 2006-08-15 | 00:00:00 | 11,82 | 11,82 | 11,82 | 11,82 | 0 | | 2006-08-16 | 00:00:00 | 12,18 | 12,46 | 12,17 | 12,46 | 16.214.500 | | 2006-08-17 | 00:00:00 | 12,50 | 12,83 | 12,50 | 12,81 | 15.445.200 | | 2006-08-18 | 00:00:00 | 12,80 | 12,87 | 12,66 | 12,80 | 12.482.500 | | 2006-08-21 | 00:00:00 | 12,72 | 12,78 | 12,52 | 12,58 | 8.814.700 | | 2006-08-22 | 00:00:00 | 12,62 | 12,69 | 12,48 | 12,64 | 11.369.400 | | 2006-08-23 | 00:00:00 | 12,56 | 12,57 | 12,41 | 12,45 | 8.030.200 | | 2006-08-24 | 00:00:00 | 12,41 | 12,58 | 12,34 | 12,48 | 6.628.800 | | 2006-08-25 | 00:00:00 | 12,45 | 12,59 | 12,39 | 12,53 | 4.429.100 | | 2006-08-28 | 00:00:00 | 12,52 | 12,76 | 12,41 | 12,70 | 7.344.400 | | 2006-08-29 | 00:00:00 | 12,78 | 13,04 | 12,72 | 12,95 | 13.672.800 | | 2006-08-30 | 00:00:00 | 13,08 | 13,20 | 12,92 | 13,14 | 15.097.900 | | 2006-08-31 | 00:00:00 | 13,10 | 13,10 | 12,85 | 12,86 | 9.262.600 | | 2006-09-01 | 00:00:00 | 12,82 | 12,88 | 12,71 | 12,76 | 8.642.200 | | 2006-09-04 | 00:00:00 | 12,81 | 12,87 | 12,75 | 12,82 | 4.955.500 | | 2006-09-05 | 00:00:00 | 12,85 | 12,85 | 12,54 | 12,66 | 9.905.500 | | 2006-09-06 | 00:00:00 | 12,70 | 12,76 | 12,51 | 12,56 | 7.478.900 | | 2006-09-07 | 00:00:00 | 12,50 | 12,50 | 12,35 | 12,41 | 7.455.300 | | 2006-09-08 | 00:00:00 | 12,47 | 12,56 | 12,36 | 12,54 | 6.213.700 | | 2006-09-11 | 00:00:00 | 12,46 | 12,77 | 12,43 | 12,75 | 8.825.900 | | 2006-09-12 | 00:00:00 | 12,80 | 13,31 | 12,76 | 13,29 | 19.640.800 | | 2006-09-13 | 00:00:00 | 13,39 | 13,42 | 13,17 | 13,28 | 10.279.800 | | 2006-09-14 | 00:00:00 | 13,26 | 13,30 | 12,96 | 13,08 | 10.525.800 | | 2006-09-15 | 00:00:00 | 12,83 | 13,33 | 12,83 | 13,20 | 17.190.400 | | 2006-09-18 | 00:00:00 | 13,33 | 13,33 | 13,04 | 13,19 | 8.867.200 | | 2006-09-19 | 00:00:00 | 13,22 | 13,27 | 13,02 | 13,11 | 9.044.300 | | 2006-09-20 | 00:00:00 | 13,15 | 13,42 | 13,12 | 13,37 | 9.375.600 | | 2006-09-21 | 00:00:00 | 13,35 | 13,49 | 13,20 | 13,34 | 10.297.000 | | 2006-09-22 | 00:00:00 | 13,19 | 13,26 | 12,92 | 12,95 | 11.440.800 | | 2006-09-25 | 00:00:00 | 12,98 | 13,07 | 12,84 | 12,98 | 7.656.000 | | 2006-09-26 | 00:00:00 | 13,16 | 13,34 | 13,16 | 13,29 | 13.618.800 | | 2006-09-27 | 00:00:00 | 13,38 | 13,45 | 13,18 | 13,31 | 14.281.900 | | 2006-09-28 | 00:00:00 | 13,41 | 13,83 | 13,41 | 13,74 | 25.602.300 | | 2006-09-29 | 00:00:00 | 13,87 | 13,92 | 13,59 | 13,66 | 14.349.200 | | 2006-10-02 | 00:00:00 | 13,69 | 13,74 | 13,41 | 13,48 | 10.745.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
