(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 | | 2008-06-11 | 00:00:00 | 7,68 | 7,78 | 7,55 | 7,62 | 7.200.200 | | 2008-06-12 | 00:00:00 | 7,61 | 7,61 | 7,20 | 7,43 | 16.998.700 | | 2008-06-13 | 00:00:00 | 7,38 | 7,51 | 7,28 | 7,47 | 7.005.800 | | 2008-06-16 | 00:00:00 | 7,49 | 7,58 | 7,42 | 7,53 | 4.781.400 | | 2008-06-17 | 00:00:00 | 7,70 | 7,75 | 7,53 | 7,70 | 5.185.200 | | 2008-06-18 | 00:00:00 | 7,64 | 7,64 | 7,36 | 7,39 | 5.511.200 | | 2008-06-19 | 00:00:00 | 7,32 | 7,35 | 7,16 | 7,20 | 7.182.800 | | 2008-06-20 | 00:00:00 | 7,22 | 7,32 | 6,80 | 6,89 | 13.718.300 | | 2008-06-23 | 00:00:00 | 6,97 | 7,03 | 6,88 | 6,93 | 7.324.900 | | 2008-06-24 | 00:00:00 | 6,93 | 7,10 | 6,73 | 6,92 | 6.457.700 | | 2008-06-25 | 00:00:00 | 6,94 | 7,08 | 6,88 | 7,03 | 5.623.500 | | 2008-06-26 | 00:00:00 | 6,98 | 6,98 | 6,74 | 6,76 | 5.905.200 | | 2008-06-27 | 00:00:00 | 6,67 | 6,80 | 6,57 | 6,72 | 7.741.700 | | 2008-06-30 | 00:00:00 | 6,70 | 6,80 | 6,55 | 6,62 | 7.808.300 | | 2008-07-01 | 00:00:00 | 6,55 | 6,59 | 6,35 | 6,48 | 7.047.700 | | 2008-07-02 | 00:00:00 | 6,52 | 6,65 | 6,43 | 6,47 | 7.012.500 | | 2008-07-03 | 00:00:00 | 6,35 | 6,55 | 6,26 | 6,47 | 7.103.600 | | 2008-07-04 | 00:00:00 | 6,51 | 6,59 | 6,44 | 6,44 | 3.805.300 | | 2008-07-07 | 00:00:00 | 6,57 | 6,66 | 6,51 | 6,62 | 5.605.900 | | 2008-07-08 | 00:00:00 | 6,47 | 6,53 | 6,38 | 6,48 | 6.686.700 | | 2008-07-09 | 00:00:00 | 6,57 | 6,72 | 6,53 | 6,71 | 8.027.500 | | 2008-07-10 | 00:00:00 | 6,55 | 6,68 | 6,53 | 6,56 | 6.639.300 | | 2008-07-11 | 00:00:00 | 6,59 | 6,62 | 6,31 | 6,32 | 7.412.700 | | 2008-07-14 | 00:00:00 | 6,43 | 6,51 | 6,34 | 6,42 | 3.996.500 | | 2008-07-15 | 00:00:00 | 6,31 | 6,47 | 6,17 | 6,45 | 8.338.300 | | 2008-07-16 | 00:00:00 | 6,45 | 6,68 | 6,24 | 6,64 | 8.263.800 | | 2008-07-17 | 00:00:00 | 6,76 | 7,07 | 6,67 | 7,02 | 13.345.200 | | 2008-07-18 | 00:00:00 | 6,95 | 7,32 | 6,88 | 7,30 | 9.561.400 | | 2008-07-21 | 00:00:00 | 7,26 | 7,35 | 7,14 | 7,23 | 6.078.800 | | 2008-07-22 | 00:00:00 | 6,98 | 6,98 | 6,71 | 6,78 | 13.072.400 | | 2008-07-23 | 00:00:00 | 7,14 | 7,26 | 6,99 | 7,20 | 10.995.000 | | 2008-07-24 | 00:00:00 | 7,23 | 7,26 | 7,01 | 7,05 | 6.119.300 | | 2008-07-25 | 00:00:00 | 6,99 | 7,28 | 6,93 | 7,25 | 7.527.200 | | 2008-07-28 | 00:00:00 | 7,18 | 7,26 | 7,05 | 7,09 | 7.428.600 | | 2008-07-29 | 00:00:00 | 6,98 | 7,14 | 6,91 | 7,12 | 7.798.900 | | 2008-07-30 | 00:00:00 | 7,20 | 7,26 | 7,15 | 7,16 | 6.497.400 | | 2008-07-31 | 00:00:00 | 7,16 | 7,18 | 7,01 | 7,16 | 6.200.800 | | 2008-08-01 | 00:00:00 | 7,07 | 7,29 | 7,07 | 7,10 | 7.623.500 | | 2008-08-04 | 00:00:00 | 7,10 | 7,25 | 7,07 | 7,18 | 5.240.200 | | 2008-08-05 | 00:00:00 | 7,26 | 7,51 | 7,25 | 7,49 | 8.635.200 | | 2008-08-06 | 00:00:00 | 7,59 | 7,70 | 7,56 | 7,68 | 8.637.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
