(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 | | 2008-04-14 | 00:00:00 | 6,70 | 6,80 | 6,56 | 6,76 | 5.192.400 | | 2008-04-15 | 00:00:00 | 6,76 | 6,78 | 6,59 | 6,60 | 6.625.800 | | 2008-04-16 | 00:00:00 | 6,72 | 6,95 | 6,62 | 6,93 | 8.146.100 | | 2008-04-17 | 00:00:00 | 6,97 | 7,03 | 6,66 | 6,85 | 8.817.800 | | 2008-04-18 | 00:00:00 | 6,88 | 7,05 | 6,82 | 7,01 | 6.366.000 | | 2008-04-21 | 00:00:00 | 6,97 | 7,08 | 6,88 | 6,92 | 5.314.100 | | 2008-04-22 | 00:00:00 | 6,85 | 7,00 | 6,82 | 6,88 | 5.101.900 | | 2008-04-23 | 00:00:00 | 6,86 | 7,11 | 6,76 | 7,07 | 7.301.100 | | 2008-04-24 | 00:00:00 | 7,03 | 7,09 | 6,91 | 7,08 | 6.201.800 | | 2008-04-25 | 00:00:00 | 7,13 | 7,52 | 7,13 | 7,41 | 11.254.200 | | 2008-04-28 | 00:00:00 | 7,41 | 7,47 | 7,36 | 7,39 | 3.933.500 | | 2008-04-29 | 00:00:00 | 7,28 | 7,77 | 7,28 | 7,68 | 17.017.200 | | 2008-04-30 | 00:00:00 | 7,63 | 7,68 | 7,40 | 7,52 | 10.582.200 | | 2008-05-02 | 00:00:00 | 7,72 | 7,86 | 7,64 | 7,84 | 11.830.000 | | 2008-05-05 | 00:00:00 | 7,78 | 7,78 | 7,68 | 7,76 | 4.471.100 | | 2008-05-06 | 00:00:00 | 7,72 | 7,97 | 7,72 | 7,91 | 8.822.200 | | 2008-05-07 | 00:00:00 | 7,97 | 8,27 | 7,96 | 8,27 | 11.284.400 | | 2008-05-08 | 00:00:00 | 8,12 | 8,27 | 8,10 | 8,20 | 7.231.600 | | 2008-05-09 | 00:00:00 | 8,14 | 8,16 | 7,95 | 8,07 | 6.105.300 | | 2008-05-12 | 00:00:00 | 8,10 | 8,20 | 8,00 | 8,06 | 4.145.000 | | 2008-05-13 | 00:00:00 | 8,14 | 8,20 | 7,87 | 8,17 | 8.517.000 | | 2008-05-14 | 00:00:00 | 8,21 | 8,36 | 8,15 | 8,34 | 7.343.700 | | 2008-05-15 | 00:00:00 | 8,35 | 8,39 | 8,23 | 8,35 | 5.139.400 | | 2008-05-16 | 00:00:00 | 8,38 | 8,69 | 8,38 | 8,57 | 12.251.600 | | 2008-05-19 | 00:00:00 | 8,62 | 8,66 | 8,46 | 8,61 | 8.135.100 | | 2008-05-20 | 00:00:00 | 8,50 | 8,54 | 8,15 | 8,16 | 12.575.500 | | 2008-05-21 | 00:00:00 | 8,19 | 8,25 | 7,95 | 8,02 | 9.163.300 | | 2008-05-22 | 00:00:00 | 7,95 | 8,27 | 7,89 | 8,25 | 8.849.800 | | 2008-05-23 | 00:00:00 | 8,23 | 8,23 | 8,02 | 8,03 | 5.407.800 | | 2008-05-26 | 00:00:00 | 8,04 | 8,11 | 7,97 | 7,99 | 2.614.800 | | 2008-05-27 | 00:00:00 | 8,01 | 8,19 | 7,86 | 8,11 | 7.133.700 | | 2008-05-28 | 00:00:00 | 8,12 | 8,41 | 8,12 | 8,28 | 12.361.100 | | 2008-05-29 | 00:00:00 | 8,30 | 8,35 | 8,17 | 8,29 | 9.391.800 | | 2008-05-30 | 00:00:00 | 8,40 | 8,54 | 8,36 | 8,39 | 10.594.800 | | 2008-06-02 | 00:00:00 | 8,35 | 8,36 | 8,02 | 8,02 | 8.582.300 | | 2008-06-03 | 00:00:00 | 8,01 | 8,28 | 7,80 | 8,21 | 9.295.000 | | 2008-06-04 | 00:00:00 | 8,19 | 8,28 | 8,05 | 8,26 | 9.033.500 | | 2008-06-05 | 00:00:00 | 8,27 | 8,44 | 8,13 | 8,14 | 10.386.300 | | 2008-06-06 | 00:00:00 | 8,22 | 8,27 | 7,83 | 7,86 | 9.527.100 | | 2008-06-10 | 00:00:00 | 7,64 | 7,72 | 7,51 | 7,66 | 7.567.100 | | 2008-06-11 | 00:00:00 | 7,68 | 7,78 | 7,55 | 7,62 | 7.200.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
