(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-01-22 | 00:00:00 | 14,44 | 14,44 | 14,07 | 14,09 | 9.724.300 | 2007-01-23 | 00:00:00 | 14,10 | 14,19 | 13,96 | 14,06 | 12.745.800 | 2007-01-24 | 00:00:00 | 13,69 | 14,14 | 13,63 | 14,04 | 19.062.700 | 2007-01-25 | 00:00:00 | 14,05 | 14,46 | 14,01 | 14,35 | 20.791.800 | 2007-01-26 | 00:00:00 | 14,48 | 14,53 | 14,31 | 14,45 | 14.461.600 | 2007-01-29 | 00:00:00 | 14,45 | 14,53 | 14,39 | 14,45 | 6.426.000 | 2007-01-30 | 00:00:00 | 14,40 | 14,48 | 14,31 | 14,38 | 4.923.800 | 2007-01-31 | 00:00:00 | 14,31 | 14,37 | 14,23 | 14,27 | 6.238.300 | 2007-02-01 | 00:00:00 | 14,38 | 14,42 | 14,27 | 14,27 | 5.940.000 | 2007-02-02 | 00:00:00 | 14,36 | 14,36 | 14,13 | 14,19 | 7.228.400 | 2007-02-05 | 00:00:00 | 14,15 | 14,52 | 14,15 | 14,45 | 10.460.600 | 2007-02-06 | 00:00:00 | 14,46 | 14,58 | 14,34 | 14,42 | 12.187.200 | 2007-02-07 | 00:00:00 | 14,47 | 14,77 | 14,47 | 14,72 | 12.832.100 | 2007-02-08 | 00:00:00 | 14,70 | 14,75 | 14,54 | 14,56 | 8.544.500 | 2007-02-09 | 00:00:00 | 14,70 | 14,92 | 14,68 | 14,73 | 11.572.800 | 2007-02-12 | 00:00:00 | 14,59 | 14,65 | 14,52 | 14,55 | 6.583.300 | 2007-02-13 | 00:00:00 | 14,63 | 14,66 | 14,38 | 14,42 | 8.910.200 | 2007-02-14 | 00:00:00 | 14,53 | 14,57 | 14,42 | 14,55 | 9.145.700 | 2007-02-15 | 00:00:00 | 14,58 | 14,62 | 14,44 | 14,51 | 6.328.600 | 2007-02-16 | 00:00:00 | 14,54 | 14,72 | 14,48 | 14,63 | 9.611.400 | 2007-02-19 | 00:00:00 | 14,70 | 14,75 | 14,59 | 14,75 | 4.946.100 | 2007-02-20 | 00:00:00 | 14,81 | 14,85 | 14,57 | 14,74 | 8.079.000 | 2007-02-21 | 00:00:00 | 14,73 | 14,77 | 14,52 | 14,52 | 6.901.900 | 2007-02-22 | 00:00:00 | 14,55 | 14,78 | 14,55 | 14,72 | 6.952.600 | 2007-02-23 | 00:00:00 | 14,97 | 15,15 | 14,93 | 15,14 | 17.601.400 | 2007-02-26 | 00:00:00 | 15,21 | 15,32 | 15,14 | 15,23 | 12.287.400 | 2007-02-27 | 00:00:00 | 15,10 | 15,15 | 14,62 | 14,62 | 16.063.500 | 2007-02-28 | 00:00:00 | 14,40 | 14,77 | 14,34 | 14,68 | 13.168.800 | 2007-03-01 | 00:00:00 | 14,59 | 14,76 | 14,11 | 14,37 | 15.379.500 | 2007-03-02 | 00:00:00 | 14,38 | 14,48 | 14,22 | 14,34 | 9.552.200 | 2007-03-05 | 00:00:00 | 14,03 | 14,32 | 14,02 | 14,26 | 12.680.400 | 2007-03-06 | 00:00:00 | 14,40 | 14,43 | 14,18 | 14,23 | 9.735.200 | 2007-03-07 | 00:00:00 | 14,26 | 14,33 | 14,13 | 14,13 | 7.729.500 | 2007-03-08 | 00:00:00 | 14,24 | 14,54 | 14,21 | 14,51 | 8.732.500 | 2007-03-09 | 00:00:00 | 14,55 | 14,72 | 14,42 | 14,54 | 9.065.400 | 2007-03-12 | 00:00:00 | 14,62 | 14,67 | 14,45 | 14,51 | 6.584.500 | 2007-03-13 | 00:00:00 | 14,52 | 14,69 | 14,43 | 14,51 | 8.943.600 | 2007-03-14 | 00:00:00 | 14,30 | 14,43 | 14,21 | 14,22 | 8.633.500 | 2007-03-15 | 00:00:00 | 14,45 | 14,45 | 14,22 | 14,28 | 7.643.400 | 2007-03-16 | 00:00:00 | 14,29 | 14,33 | 14,16 | 14,26 | 10.431.800 | 2007-03-19 | 00:00:00 | 14,34 | 14,36 | 14,16 | 14,29 | 6.900.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|