(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-29 | 00:00:00 | 4,15 | 4,15 | 3,99 | 4,03 | 4.244.100 | | 2009-01-30 | 00:00:00 | 3,98 | 4,15 | 3,92 | 4,05 | 4.591.300 | | 2009-02-02 | 00:00:00 | 4,00 | 4,02 | 3,94 | 3,95 | 2.683.700 | | 2009-02-03 | 00:00:00 | 4,00 | 4,07 | 3,89 | 4,05 | 4.076.700 | | 2009-02-04 | 00:00:00 | 4,11 | 4,16 | 4,05 | 4,09 | 3.996.200 | | 2009-02-05 | 00:00:00 | 4,03 | 4,14 | 3,98 | 4,12 | 3.715.000 | | 2009-02-06 | 00:00:00 | 4,16 | 4,43 | 4,15 | 4,41 | 7.655.400 | | 2009-02-09 | 00:00:00 | 4,39 | 4,51 | 4,36 | 4,49 | 4.345.600 | | 2009-02-10 | 00:00:00 | 4,47 | 4,47 | 4,33 | 4,36 | 3.371.100 | | 2009-02-11 | 00:00:00 | 4,29 | 4,33 | 4,19 | 4,29 | 3.056.200 | | 2009-02-12 | 00:00:00 | 4,24 | 4,24 | 4,11 | 4,19 | 3.469.900 | | 2009-02-13 | 00:00:00 | 4,26 | 4,45 | 4,26 | 4,39 | 7.425.200 | | 2009-02-16 | 00:00:00 | 4,40 | 4,47 | 4,36 | 4,37 | 2.711.600 | | 2009-02-17 | 00:00:00 | 4,31 | 4,33 | 4,18 | 4,30 | 3.759.700 | | 2009-02-18 | 00:00:00 | 4,33 | 4,33 | 4,05 | 4,10 | 5.943.600 | | 2009-02-19 | 00:00:00 | 4,12 | 4,13 | 3,94 | 4,00 | 3.965.000 | | 2009-02-20 | 00:00:00 | 3,92 | 3,93 | 3,78 | 3,81 | 4.228.800 | | 2009-02-23 | 00:00:00 | 3,78 | 3,84 | 3,55 | 3,64 | 6.649.400 | | 2009-02-24 | 00:00:00 | 3,59 | 3,60 | 3,42 | 3,57 | 5.165.600 | | 2009-02-25 | 00:00:00 | 3,62 | 3,68 | 3,52 | 3,55 | 3.108.600 | | 2009-02-26 | 00:00:00 | 3,62 | 3,67 | 3,57 | 3,61 | 2.635.700 | | 2009-02-27 | 00:00:00 | 3,55 | 3,60 | 3,43 | 3,47 | 3.882.700 | | 2009-03-02 | 00:00:00 | 3,37 | 3,43 | 3,36 | 3,37 | 2.447.400 | | 2009-03-03 | 00:00:00 | 3,37 | 3,41 | 3,32 | 3,36 | 3.117.100 | | 2009-03-04 | 00:00:00 | 3,37 | 3,37 | 3,26 | 3,32 | 4.553.200 | | 2009-03-05 | 00:00:00 | 3,27 | 3,27 | 3,12 | 3,16 | 4.120.200 | | 2009-03-06 | 00:00:00 | 3,13 | 3,14 | 2,99 | 3,11 | 5.803.900 | | 2009-03-09 | 00:00:00 | 3,06 | 3,08 | 2,97 | 3,06 | 4.957.100 | | 2009-03-10 | 00:00:00 | 3,03 | 3,30 | 3,03 | 3,28 | 5.984.700 | | 2009-03-11 | 00:00:00 | 3,29 | 3,44 | 3,22 | 3,38 | 6.406.400 | | 2009-03-12 | 00:00:00 | 3,33 | 3,40 | 3,24 | 3,37 | 4.243.700 | | 2009-03-13 | 00:00:00 | 3,43 | 3,47 | 3,30 | 3,36 | 3.900.500 | | 2009-03-16 | 00:00:00 | 3,39 | 3,52 | 3,39 | 3,46 | 4.872.000 | | 2009-03-17 | 00:00:00 | 3,48 | 3,48 | 3,35 | 3,44 | 3.304.400 | | 2009-03-18 | 00:00:00 | 3,51 | 3,56 | 3,42 | 3,45 | 3.081.500 | | 2009-03-19 | 00:00:00 | 3,45 | 3,51 | 3,38 | 3,43 | 4.407.600 | | 2009-03-20 | 00:00:00 | 3,38 | 3,38 | 3,23 | 3,25 | 8.559.900 | | 2009-03-23 | 00:00:00 | 3,30 | 3,32 | 3,20 | 3,29 | 6.463.200 | | 2009-03-24 | 00:00:00 | 3,32 | 3,35 | 3,27 | 3,29 | 5.400.800 | | 2009-03-25 | 00:00:00 | 3,31 | 3,54 | 3,31 | 3,53 | 12.464.100 | | 2009-03-26 | 00:00:00 | 3,59 | 3,76 | 3,56 | 3,74 | 11.633.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
