(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 | | 2009-05-26 | 00:00:00 | 4,97 | 5,14 | 4,87 | 5,01 | 7.889.900 | | 2009-05-27 | 00:00:00 | 5,06 | 5,12 | 4,99 | 5,06 | 6.225.700 | | 2009-05-28 | 00:00:00 | 5,02 | 5,11 | 4,94 | 5,01 | 4.603.100 | | 2009-05-29 | 00:00:00 | 5,07 | 5,27 | 5,05 | 5,20 | 9.347.700 | | 2009-06-01 | 00:00:00 | 5,27 | 5,48 | 5,26 | 5,48 | 6.963.300 | | 2009-06-02 | 00:00:00 | 5,41 | 5,68 | 5,32 | 5,64 | 6.470.400 | | 2009-06-03 | 00:00:00 | 5,58 | 5,58 | 5,35 | 5,39 | 7.282.800 | | 2009-06-04 | 00:00:00 | 5,38 | 5,45 | 5,32 | 5,38 | 5.022.400 | | 2009-06-05 | 00:00:00 | 5,43 | 5,48 | 5,32 | 5,39 | 4.860.000 | | 2009-06-08 | 00:00:00 | 5,34 | 5,35 | 5,22 | 5,30 | 3.704.200 | | 2009-06-09 | 00:00:00 | 5,42 | 5,57 | 5,42 | 5,54 | 7.504.100 | | 2009-06-10 | 00:00:00 | 5,60 | 5,88 | 5,60 | 5,88 | 10.975.300 | | 2009-06-11 | 00:00:00 | 5,88 | 5,95 | 5,81 | 5,88 | 6.576.000 | | 2009-06-12 | 00:00:00 | 5,93 | 5,93 | 5,83 | 5,86 | 3.680.300 | | 2009-06-15 | 00:00:00 | 5,77 | 5,77 | 5,40 | 5,45 | 11.146.400 | | 2009-06-16 | 00:00:00 | 5,52 | 5,53 | 5,36 | 5,53 | 7.921.300 | | 2009-06-17 | 00:00:00 | 5,46 | 5,48 | 5,24 | 5,34 | 6.940.700 | | 2009-06-18 | 00:00:00 | 5,38 | 5,45 | 5,29 | 5,43 | 5.443.300 | | 2009-06-19 | 00:00:00 | 5,52 | 5,58 | 5,41 | 5,55 | 8.648.600 | | 2009-06-22 | 00:00:00 | 5,56 | 5,58 | 5,29 | 5,30 | 4.906.500 | | 2009-06-23 | 00:00:00 | 5,10 | 5,21 | 4,94 | 5,06 | 17.649.900 | | 2009-06-24 | 00:00:00 | 5,10 | 5,27 | 5,05 | 5,23 | 6.861.000 | | 2009-06-25 | 00:00:00 | 5,24 | 5,37 | 5,12 | 5,37 | 6.329.700 | | 2009-06-26 | 00:00:00 | 5,38 | 5,45 | 5,27 | 5,30 | 5.166.900 | | 2009-06-29 | 00:00:00 | 5,28 | 5,40 | 5,26 | 5,38 | 2.870.500 | | 2009-06-30 | 00:00:00 | 5,35 | 5,43 | 5,27 | 5,34 | 3.580.000 | | 2009-07-01 | 00:00:00 | 5,33 | 5,51 | 5,32 | 5,48 | 5.105.900 | | 2009-07-02 | 00:00:00 | 5,43 | 5,45 | 5,31 | 5,32 | 4.120.300 | | 2009-07-03 | 00:00:00 | 5,32 | 5,36 | 5,28 | 5,31 | 2.104.400 | | 2009-07-06 | 00:00:00 | 5,29 | 5,31 | 5,16 | 5,20 | 4.027.100 | | 2009-07-07 | 00:00:00 | 5,19 | 5,26 | 5,09 | 5,09 | 4.141.600 | | 2009-07-08 | 00:00:00 | 5,18 | 5,24 | 5,11 | 5,11 | 5.499.200 | | 2009-07-09 | 00:00:00 | 5,12 | 5,30 | 5,12 | 5,23 | 4.601.500 | | 2009-07-10 | 00:00:00 | 5,18 | 5,25 | 4,99 | 4,99 | 6.194.000 | | 2009-07-13 | 00:00:00 | 4,99 | 5,18 | 4,96 | 5,18 | 4.371.700 | | 2009-07-14 | 00:00:00 | 5,21 | 5,22 | 5,10 | 5,14 | 3.324.100 | | 2009-07-15 | 00:00:00 | 5,39 | 5,54 | 5,36 | 5,53 | 11.169.800 | | 2009-07-16 | 00:00:00 | 5,53 | 5,54 | 5,38 | 5,43 | 8.468.400 | | 2009-07-17 | 00:00:00 | 5,47 | 5,52 | 5,35 | 5,44 | 5.816.500 | | 2009-07-20 | 00:00:00 | 5,50 | 5,55 | 5,45 | 5,47 | 3.834.900 | | 2009-07-21 | 00:00:00 | 5,54 | 5,62 | 5,51 | 5,52 | 6.304.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
