(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-03-15 | 00:00:00 | 6,63 | 6,66 | 6,57 | 6,60 | 3.869.700 | 2010-03-16 | 00:00:00 | 6,64 | 6,74 | 6,62 | 6,70 | 5.095.500 | 2010-03-17 | 00:00:00 | 6,77 | 6,82 | 6,75 | 6,78 | 5.954.700 | 2010-03-18 | 00:00:00 | 6,76 | 6,80 | 6,69 | 6,70 | 3.927.900 | 2010-03-19 | 00:00:00 | 6,76 | 6,80 | 6,65 | 6,70 | 7.156.500 | 2010-03-22 | 00:00:00 | 6,66 | 6,78 | 6,60 | 6,76 | 4.946.600 | 2010-03-23 | 00:00:00 | 6,80 | 6,93 | 6,80 | 6,91 | 9.164.400 | 2010-03-24 | 00:00:00 | 6,99 | 7,22 | 6,98 | 7,22 | 15.253.500 | 2010-03-25 | 00:00:00 | 7,20 | 7,45 | 7,10 | 7,39 | 11.152.000 | 2010-03-26 | 00:00:00 | 7,33 | 7,47 | 7,27 | 7,34 | 6.560.100 | 2010-03-29 | 00:00:00 | 7,39 | 7,51 | 7,32 | 7,41 | 6.679.200 | 2010-03-30 | 00:00:00 | 7,46 | 7,49 | 7,26 | 7,27 | 5.966.100 | 2010-03-31 | 00:00:00 | 7,30 | 7,42 | 7,28 | 7,31 | 6.728.500 | 2010-04-01 | 00:00:00 | 7,37 | 7,57 | 7,36 | 7,49 | 7.431.600 | 2010-04-06 | 00:00:00 | 7,61 | 7,68 | 7,54 | 7,67 | 6.616.200 | 2010-04-07 | 00:00:00 | 7,69 | 7,70 | 7,54 | 7,57 | 4.834.800 | 2010-04-08 | 00:00:00 | 7,55 | 7,59 | 7,36 | 7,43 | 6.500.300 | 2010-04-09 | 00:00:00 | 7,49 | 7,55 | 7,43 | 7,47 | 4.592.800 | 2010-04-12 | 00:00:00 | 7,55 | 7,59 | 7,43 | 7,47 | 6.202.100 | 2010-04-13 | 00:00:00 | 7,45 | 7,58 | 7,42 | 7,52 | 5.270.600 | 2010-04-14 | 00:00:00 | 7,70 | 7,80 | 7,68 | 7,76 | 11.205.100 | 2010-04-15 | 00:00:00 | 7,79 | 7,79 | 7,68 | 7,74 | 4.922.900 | 2010-04-16 | 00:00:00 | 7,67 | 7,70 | 7,51 | 7,53 | 6.789.100 | 2010-04-19 | 00:00:00 | 7,57 | 7,70 | 7,52 | 7,60 | 7.081.500 | 2010-04-20 | 00:00:00 | 7,66 | 7,85 | 7,63 | 7,84 | 7.297.700 | 2010-04-21 | 00:00:00 | 7,99 | 8,09 | 7,90 | 7,91 | 9.874.700 | 2010-04-22 | 00:00:00 | 7,88 | 7,95 | 7,58 | 7,70 | 12.452.900 | 2010-04-23 | 00:00:00 | 7,57 | 7,57 | 7,26 | 7,30 | 20.712.000 | 2010-04-26 | 00:00:00 | 7,36 | 7,40 | 7,24 | 7,32 | 9.768.600 | 2010-04-27 | 00:00:00 | 7,36 | 7,36 | 7,06 | 7,06 | 8.537.600 | 2010-04-28 | 00:00:00 | 6,97 | 7,15 | 6,84 | 7,03 | 12.203.700 | 2010-04-29 | 00:00:00 | 7,06 | 7,16 | 7,02 | 7,07 | 7.387.400 | 2010-04-30 | 00:00:00 | 7,11 | 7,18 | 7,02 | 7,03 | 6.258.100 | 2010-05-03 | 00:00:00 | 6,97 | 7,12 | 6,91 | 7,10 | 3.145.200 | 2010-05-04 | 00:00:00 | 7,01 | 7,03 | 6,66 | 6,74 | 12.261.100 | 2010-05-05 | 00:00:00 | 6,70 | 6,82 | 6,51 | 6,66 | 11.342.000 | 2010-05-06 | 00:00:00 | 6,55 | 6,78 | 6,51 | 6,64 | 8.628.300 | 2010-05-07 | 00:00:00 | 6,50 | 6,61 | 6,02 | 6,33 | 10.843.700 | 2010-05-10 | 00:00:00 | 6,68 | 6,84 | 6,62 | 6,72 | 7.956.600 | 2010-05-11 | 00:00:00 | 6,68 | 6,77 | 6,55 | 6,76 | 4.780.200 | 2010-05-12 | 00:00:00 | 6,72 | 6,85 | 6,66 | 6,82 | 7.055.200 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|