(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-24 | 00:00:00 | 10,13 | 10,13 | 10,13 | 10,13 | 0 | | 2007-12-25 | 00:00:00 | 10,13 | 10,13 | 10,13 | 10,13 | 0 | | 2007-12-26 | 00:00:00 | 10,13 | 10,13 | 10,13 | 10,13 | 0 | | 2007-12-27 | 00:00:00 | 10,02 | 10,02 | 9,80 | 9,87 | 5.407.300 | | 2007-12-28 | 00:00:00 | 9,84 | 9,91 | 9,81 | 9,86 | 3.887.800 | | 2007-12-31 | 00:00:00 | 9,86 | 9,86 | 9,86 | 9,86 | 0 | | 2008-01-01 | 00:00:00 | 9,86 | 9,86 | 9,86 | 9,86 | 0 | | 2008-01-02 | 00:00:00 | 9,81 | 9,90 | 9,61 | 9,61 | 5.670.600 | | 2008-01-03 | 00:00:00 | 9,59 | 9,61 | 9,40 | 9,46 | 6.633.000 | | 2008-01-04 | 00:00:00 | 9,44 | 9,44 | 9,04 | 9,09 | 9.144.200 | | 2008-01-07 | 00:00:00 | 9,08 | 9,11 | 8,69 | 8,92 | 10.213.600 | | 2008-01-08 | 00:00:00 | 8,98 | 9,09 | 8,82 | 8,96 | 6.479.400 | | 2008-01-09 | 00:00:00 | 8,88 | 8,90 | 8,62 | 8,66 | 10.082.700 | | 2008-01-10 | 00:00:00 | 8,72 | 8,79 | 8,43 | 8,50 | 10.633.700 | | 2008-01-11 | 00:00:00 | 8,48 | 8,48 | 8,23 | 8,25 | 12.832.500 | | 2008-01-14 | 00:00:00 | 8,16 | 8,65 | 8,15 | 8,64 | 11.511.600 | | 2008-01-15 | 00:00:00 | 8,61 | 8,73 | 8,23 | 8,31 | 10.293.700 | | 2008-01-16 | 00:00:00 | 8,00 | 8,35 | 7,84 | 8,22 | 21.854.300 | | 2008-01-17 | 00:00:00 | 8,40 | 8,60 | 8,38 | 8,44 | 13.529.500 | | 2008-01-18 | 00:00:00 | 8,52 | 8,56 | 8,31 | 8,36 | 10.052.900 | | 2008-01-21 | 00:00:00 | 8,27 | 8,46 | 7,95 | 8,06 | 13.899.800 | | 2008-01-22 | 00:00:00 | 7,76 | 8,28 | 7,65 | 8,15 | 15.133.800 | | 2008-01-23 | 00:00:00 | 8,51 | 8,51 | 7,89 | 8,00 | 12.020.600 | | 2008-01-24 | 00:00:00 | 8,31 | 8,45 | 8,18 | 8,44 | 11.398.600 | | 2008-01-25 | 00:00:00 | 8,59 | 8,70 | 8,42 | 8,45 | 7.770.900 | | 2008-01-28 | 00:00:00 | 8,30 | 8,40 | 8,23 | 8,32 | 6.120.700 | | 2008-01-29 | 00:00:00 | 8,39 | 8,48 | 8,34 | 8,47 | 5.512.000 | | 2008-01-30 | 00:00:00 | 8,40 | 8,55 | 8,35 | 8,35 | 5.124.900 | | 2008-01-31 | 00:00:00 | 8,36 | 8,42 | 8,18 | 8,35 | 5.669.500 | | 2008-02-01 | 00:00:00 | 8,39 | 8,56 | 8,30 | 8,43 | 9.152.800 | | 2008-02-04 | 00:00:00 | 8,51 | 8,69 | 8,48 | 8,64 | 7.526.900 | | 2008-02-05 | 00:00:00 | 8,55 | 8,59 | 8,26 | 8,28 | 6.521.100 | | 2008-02-06 | 00:00:00 | 8,20 | 8,40 | 8,16 | 8,38 | 5.973.200 | | 2008-02-07 | 00:00:00 | 8,27 | 8,27 | 7,94 | 8,02 | 7.906.000 | | 2008-02-08 | 00:00:00 | 8,11 | 8,15 | 7,88 | 7,97 | 6.493.700 | | 2008-02-11 | 00:00:00 | 7,84 | 7,97 | 7,75 | 7,94 | 4.992.900 | | 2008-02-12 | 00:00:00 | 8,02 | 8,15 | 7,80 | 8,12 | 6.682.200 | | 2008-02-13 | 00:00:00 | 8,05 | 8,44 | 8,02 | 8,40 | 8.149.200 | | 2008-02-14 | 00:00:00 | 8,49 | 8,64 | 8,49 | 8,55 | 9.543.700 | | 2008-02-15 | 00:00:00 | 8,54 | 8,54 | 8,19 | 8,22 | 6.335.300 | | 2008-02-18 | 00:00:00 | 8,24 | 8,49 | 8,24 | 8,44 | 4.029.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
