(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-09 | 00:00:00 | 14,52 | 14,55 | 14,44 | 14,50 | 3.898.000 | | 2007-07-10 | 00:00:00 | 14,53 | 14,55 | 14,30 | 14,35 | 4.337.600 | | 2007-07-11 | 00:00:00 | 14,20 | 14,36 | 14,20 | 14,33 | 5.035.600 | | 2007-07-12 | 00:00:00 | 14,34 | 14,47 | 14,27 | 14,45 | 4.261.300 | | 2007-07-13 | 00:00:00 | 14,60 | 14,64 | 14,44 | 14,49 | 3.756.600 | | 2007-07-16 | 00:00:00 | 14,48 | 14,57 | 14,33 | 14,35 | 3.225.300 | | 2007-07-17 | 00:00:00 | 14,31 | 14,39 | 14,17 | 14,29 | 4.577.100 | | 2007-07-18 | 00:00:00 | 14,15 | 14,19 | 14,02 | 14,02 | 5.519.100 | | 2007-07-19 | 00:00:00 | 14,05 | 14,38 | 14,05 | 14,38 | 6.417.100 | | 2007-07-20 | 00:00:00 | 14,37 | 14,38 | 14,05 | 14,05 | 5.469.600 | | 2007-07-23 | 00:00:00 | 14,05 | 14,19 | 14,01 | 14,11 | 4.022.300 | | 2007-07-24 | 00:00:00 | 14,02 | 14,04 | 13,70 | 13,70 | 6.978.800 | | 2007-07-25 | 00:00:00 | 13,37 | 13,37 | 12,81 | 12,84 | 18.637.700 | | 2007-07-26 | 00:00:00 | 12,83 | 12,85 | 12,30 | 12,53 | 15.152.600 | | 2007-07-27 | 00:00:00 | 12,42 | 12,76 | 12,40 | 12,64 | 10.783.400 | | 2007-07-30 | 00:00:00 | 12,60 | 12,71 | 12,48 | 12,63 | 7.656.300 | | 2007-07-31 | 00:00:00 | 12,73 | 12,77 | 12,48 | 12,72 | 10.315.900 | | 2007-08-01 | 00:00:00 | 12,49 | 12,76 | 12,47 | 12,61 | 9.364.200 | | 2007-08-02 | 00:00:00 | 12,71 | 12,83 | 12,53 | 12,56 | 12.044.900 | | 2007-08-03 | 00:00:00 | 12,60 | 12,60 | 12,30 | 12,33 | 6.814.300 | | 2007-08-06 | 00:00:00 | 12,26 | 12,47 | 12,13 | 12,38 | 5.653.900 | | 2007-08-07 | 00:00:00 | 12,46 | 12,46 | 12,19 | 12,28 | 5.786.800 | | 2007-08-08 | 00:00:00 | 12,53 | 13,01 | 12,53 | 13,00 | 16.057.500 | | 2007-08-09 | 00:00:00 | 12,93 | 13,13 | 12,81 | 13,05 | 11.868.400 | | 2007-08-10 | 00:00:00 | 12,85 | 12,92 | 12,53 | 12,58 | 9.674.200 | | 2007-08-13 | 00:00:00 | 12,71 | 12,72 | 12,47 | 12,58 | 7.018.900 | | 2007-08-14 | 00:00:00 | 12,49 | 12,73 | 12,36 | 12,61 | 5.921.200 | | 2007-08-15 | 00:00:00 | 12,58 | 12,58 | 12,58 | 12,58 | 0 | | 2007-08-16 | 00:00:00 | 12,19 | 12,38 | 11,95 | 12,00 | 11.163.700 | | 2007-08-17 | 00:00:00 | 12,11 | 12,40 | 11,83 | 12,18 | 11.132.800 | | 2007-08-20 | 00:00:00 | 12,25 | 12,32 | 12,15 | 12,29 | 4.309.600 | | 2007-08-21 | 00:00:00 | 12,29 | 12,43 | 12,18 | 12,39 | 4.840.500 | | 2007-08-22 | 00:00:00 | 12,40 | 12,48 | 12,37 | 12,45 | 4.536.400 | | 2007-08-23 | 00:00:00 | 12,52 | 12,66 | 12,35 | 12,36 | 4.995.300 | | 2007-08-24 | 00:00:00 | 12,32 | 12,48 | 12,31 | 12,42 | 3.148.200 | | 2007-08-27 | 00:00:00 | 12,51 | 12,51 | 12,34 | 12,37 | 2.225.100 | | 2007-08-28 | 00:00:00 | 12,35 | 12,39 | 12,09 | 12,12 | 3.325.400 | | 2007-08-29 | 00:00:00 | 12,10 | 12,29 | 12,06 | 12,24 | 4.826.900 | | 2007-08-30 | 00:00:00 | 12,39 | 12,64 | 12,37 | 12,62 | 7.299.900 | | 2007-08-31 | 00:00:00 | 12,72 | 12,89 | 12,72 | 12,77 | 7.581.800 | | 2007-09-03 | 00:00:00 | 12,88 | 12,91 | 12,73 | 12,81 | 2.674.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
