(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 | | 2011-10-05 | 00:00:00 | 4,78 | 4,88 | 4,70 | 4,88 | 3.746.300 | | 2011-10-06 | 00:00:00 | 4,94 | 5,12 | 4,88 | 5,12 | 5.821.800 | | 2011-10-07 | 00:00:00 | 5,14 | 5,24 | 5,04 | 5,11 | 5.473.200 | | 2011-10-10 | 00:00:00 | 5,17 | 5,41 | 5,08 | 5,41 | 5.069.200 | | 2011-10-11 | 00:00:00 | 5,30 | 5,36 | 5,15 | 5,18 | 5.454.300 | | 2011-10-12 | 00:00:00 | 5,15 | 5,29 | 5,01 | 5,26 | 7.535.800 | | 2011-10-13 | 00:00:00 | 5,25 | 5,35 | 5,17 | 5,20 | 4.869.900 | | 2011-10-14 | 00:00:00 | 5,25 | 5,54 | 5,25 | 5,38 | 7.707.200 | | 2011-10-17 | 00:00:00 | 5,43 | 5,52 | 5,22 | 5,26 | 4.339.900 | | 2011-10-18 | 00:00:00 | 5,19 | 5,33 | 5,11 | 5,30 | 3.619.000 | | 2011-10-19 | 00:00:00 | 5,33 | 5,35 | 5,16 | 5,18 | 3.373.900 | | 2011-10-20 | 00:00:00 | 5,11 | 5,34 | 5,05 | 5,10 | 7.100.300 | | 2011-10-21 | 00:00:00 | 5,17 | 5,31 | 5,09 | 5,28 | 4.949.300 | | 2011-10-24 | 00:00:00 | 5,34 | 5,47 | 5,29 | 5,46 | 3.636.600 | | 2011-10-25 | 00:00:00 | 5,12 | 5,22 | 5,01 | 5,05 | 13.302.000 | | 2011-10-26 | 00:00:00 | 5,05 | 5,14 | 4,96 | 5,01 | 7.054.000 | | 2011-10-27 | 00:00:00 | 5,16 | 5,28 | 5,10 | 5,24 | 7.675.600 | | 2011-10-28 | 00:00:00 | 5,26 | 5,30 | 5,12 | 5,14 | 3.367.500 | | 2011-10-31 | 00:00:00 | 5,11 | 5,14 | 5,03 | 5,03 | 3.384.300 | | 2011-11-01 | 00:00:00 | 4,94 | 4,94 | 4,68 | 4,69 | 5.072.000 | | 2011-11-02 | 00:00:00 | 4,75 | 4,93 | 4,72 | 4,89 | 6.708.500 | | 2011-11-03 | 00:00:00 | 4,77 | 5,25 | 4,75 | 5,25 | 8.919.600 | | 2011-11-04 | 00:00:00 | 5,29 | 5,36 | 5,18 | 5,25 | 5.758.400 | | 2011-11-07 | 00:00:00 | 5,19 | 5,39 | 5,13 | 5,30 | 4.702.200 | | 2011-11-08 | 00:00:00 | 5,29 | 5,47 | 5,27 | 5,38 | 4.642.900 | | 2011-11-09 | 00:00:00 | 5,39 | 5,41 | 5,18 | 5,24 | 4.330.400 | | 2011-11-10 | 00:00:00 | 5,12 | 5,36 | 5,11 | 5,21 | 4.706.600 | | 2011-11-11 | 00:00:00 | 5,20 | 5,38 | 5,18 | 5,38 | 3.300.500 | | 2011-11-14 | 00:00:00 | 5,38 | 5,47 | 5,31 | 5,37 | 3.856.500 | | 2011-11-15 | 00:00:00 | 5,29 | 5,35 | 5,18 | 5,25 | 3.749.100 | | 2011-11-16 | 00:00:00 | 5,20 | 5,35 | 5,16 | 5,25 | 4.502.900 | | 2011-11-17 | 00:00:00 | 5,18 | 5,28 | 5,07 | 5,07 | 4.633.300 | | 2011-11-18 | 00:00:00 | 5,02 | 5,09 | 4,97 | 5,03 | 3.905.900 | | 2011-11-21 | 00:00:00 | 4,99 | 4,99 | 4,71 | 4,71 | 4.494.700 | | 2011-11-22 | 00:00:00 | 4,73 | 4,73 | 4,45 | 4,46 | 5.868.500 | | 2011-11-23 | 00:00:00 | 4,41 | 4,47 | 4,28 | 4,28 | 10.152.400 | | 2011-11-24 | 00:00:00 | 4,32 | 4,43 | 4,20 | 4,26 | 6.947.500 | | 2011-11-25 | 00:00:00 | 4,25 | 4,39 | 4,16 | 4,35 | 4.632.800 | | 2011-11-28 | 00:00:00 | 4,35 | 4,56 | 4,35 | 4,55 | 4.335.400 | | 2011-11-29 | 00:00:00 | 4,52 | 4,61 | 4,46 | 4,51 | 3.332.500 | | 2011-11-30 | 00:00:00 | 4,44 | 4,70 | 4,40 | 4,65 | 4.729.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
