(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-15 | 00:00:00 | 6,58 | 6,62 | 6,53 | 6,61 | 6.111.300 | | 2009-09-16 | 00:00:00 | 6,56 | 6,61 | 6,53 | 6,58 | 8.792.500 | | 2009-09-17 | 00:00:00 | 6,64 | 6,64 | 6,52 | 6,58 | 5.843.600 | | 2009-09-18 | 00:00:00 | 6,57 | 6,57 | 6,50 | 6,57 | 6.065.600 | | 2009-09-21 | 00:00:00 | 6,57 | 6,59 | 6,48 | 6,55 | 4.864.100 | | 2009-09-22 | 00:00:00 | 6,59 | 6,78 | 6,59 | 6,70 | 9.625.800 | | 2009-09-23 | 00:00:00 | 6,76 | 6,78 | 6,69 | 6,72 | 5.270.400 | | 2009-09-24 | 00:00:00 | 6,65 | 6,70 | 6,47 | 6,51 | 8.877.900 | | 2009-09-25 | 00:00:00 | 6,46 | 6,48 | 6,30 | 6,32 | 10.552.200 | | 2009-09-28 | 00:00:00 | 6,28 | 6,55 | 6,05 | 6,55 | 10.925.100 | | 2009-09-29 | 00:00:00 | 6,55 | 6,57 | 6,43 | 6,47 | 5.534.300 | | 2009-09-30 | 00:00:00 | 6,47 | 6,53 | 6,36 | 6,47 | 5.296.400 | | 2009-10-01 | 00:00:00 | 6,45 | 6,53 | 6,32 | 6,32 | 4.553.700 | | 2009-10-02 | 00:00:00 | 6,22 | 6,25 | 6,07 | 6,12 | 8.517.500 | | 2009-10-05 | 00:00:00 | 6,12 | 6,18 | 6,05 | 6,14 | 4.582.300 | | 2009-10-06 | 00:00:00 | 6,20 | 6,36 | 6,17 | 6,34 | 5.651.900 | | 2009-10-07 | 00:00:00 | 6,34 | 6,47 | 6,32 | 6,39 | 5.515.600 | | 2009-10-08 | 00:00:00 | 6,50 | 6,54 | 6,38 | 6,41 | 6.273.100 | | 2009-10-09 | 00:00:00 | 6,41 | 6,48 | 6,34 | 6,43 | 4.636.700 | | 2009-10-12 | 00:00:00 | 6,53 | 6,68 | 6,51 | 6,67 | 8.439.200 | | 2009-10-13 | 00:00:00 | 6,63 | 6,70 | 6,57 | 6,67 | 6.628.200 | | 2009-10-14 | 00:00:00 | 6,97 | 7,03 | 6,70 | 6,81 | 15.436.800 | | 2009-10-15 | 00:00:00 | 6,84 | 6,89 | 6,66 | 6,72 | 10.322.700 | | 2009-10-16 | 00:00:00 | 6,70 | 6,71 | 6,49 | 6,55 | 9.383.400 | | 2009-10-19 | 00:00:00 | 6,52 | 6,67 | 6,51 | 6,57 | 8.935.200 | | 2009-10-20 | 00:00:00 | 6,68 | 6,69 | 6,52 | 6,58 | 7.182.700 | | 2009-10-21 | 00:00:00 | 6,53 | 6,58 | 6,05 | 6,26 | 20.482.900 | | 2009-10-22 | 00:00:00 | 6,09 | 6,19 | 6,01 | 6,10 | 15.165.400 | | 2009-10-23 | 00:00:00 | 6,18 | 6,20 | 5,89 | 5,91 | 13.854.900 | | 2009-10-26 | 00:00:00 | 5,94 | 6,01 | 5,78 | 5,80 | 9.636.800 | | 2009-10-27 | 00:00:00 | 5,80 | 5,95 | 5,66 | 5,70 | 13.373.700 | | 2009-10-28 | 00:00:00 | 5,68 | 5,72 | 5,51 | 5,57 | 10.599.700 | | 2009-10-29 | 00:00:00 | 5,53 | 5,74 | 5,53 | 5,70 | 8.474.700 | | 2009-10-30 | 00:00:00 | 5,70 | 5,79 | 5,45 | 5,47 | 9.600.800 | | 2009-11-02 | 00:00:00 | 5,45 | 5,59 | 5,16 | 5,51 | 9.729.100 | | 2009-11-03 | 00:00:00 | 5,43 | 5,47 | 5,36 | 5,44 | 6.361.800 | | 2009-11-04 | 00:00:00 | 5,45 | 5,57 | 5,38 | 5,55 | 6.992.700 | | 2009-11-05 | 00:00:00 | 5,47 | 5,67 | 5,41 | 5,61 | 6.628.400 | | 2009-11-06 | 00:00:00 | 5,65 | 5,74 | 5,55 | 5,64 | 8.768.400 | | 2009-11-09 | 00:00:00 | 5,70 | 5,72 | 5,64 | 5,72 | 4.102.900 | | 2009-11-10 | 00:00:00 | 5,70 | 5,73 | 5,55 | 5,57 | 5.045.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
