(Login BolsaPT & Canal Forex) |
|
STMICROELECTRONIC - [Ticker: STM.PA] | | Última Trade | 12,880 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.44 (+0.97%) | Capitalização Bolsista | 0 | Bid / Ask | 5,050 x 12.500 - 5,360 x 20.000 | EPS | 0,00 | Abertura | 13,045 | PER | 0,00% | Máximo | 13,155 | Pagamento Dividendo | | Mínimo | 12,855 | Data Ex-Dividendo | | Fecho Anterior | 13,325 | Yield | | Volume | 2.877.449 | 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.PA de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-09-03 | 00:00:00 | 33,30 | 33,51 | 32,37 | 33,51 | 3.631.600 | 2001-09-04 | 00:00:00 | 34,99 | 35,10 | 32,60 | 34,18 | 7.210.900 | 2001-09-05 | 00:00:00 | 33,21 | 33,30 | 32,16 | 32,40 | 6.116.100 | 2001-09-06 | 00:00:00 | 32,60 | 32,94 | 28,21 | 28,30 | 15.032.400 | 2001-09-07 | 00:00:00 | 29,00 | 29,60 | 27,38 | 29,15 | 13.363.200 | 2001-09-10 | 00:00:00 | 28,88 | 30,10 | 28,20 | 29,61 | 7.965.000 | 2001-09-11 | 00:00:00 | 30,00 | 31,25 | 26,86 | 27,51 | 10.815.200 | 2001-09-12 | 00:00:00 | 26,30 | 28,63 | 25,89 | 27,89 | 7.079.000 | 2001-09-13 | 00:00:00 | 27,35 | 27,94 | 26,76 | 27,20 | 3.181.600 | 2001-09-14 | 00:00:00 | 27,68 | 27,92 | 24,78 | 24,78 | 4.895.200 | 2001-09-17 | 00:00:00 | 23,90 | 25,70 | 22,65 | 25,17 | 8.536.600 | 2001-09-18 | 00:00:00 | 24,79 | 25,10 | 23,48 | 24,00 | 6.800.900 | 2001-09-19 | 00:00:00 | 23,10 | 24,15 | 22,03 | 22,74 | 7.155.800 | 2001-09-20 | 00:00:00 | 21,48 | 23,25 | 21,10 | 21,63 | 7.184.100 | 2001-09-21 | 00:00:00 | 21,00 | 21,29 | 18,88 | 20,84 | 10.729.000 | 2001-09-24 | 00:00:00 | 21,98 | 22,38 | 20,85 | 22,35 | 5.476.700 | 2001-09-25 | 00:00:00 | 21,65 | 23,80 | 21,35 | 23,45 | 6.257.000 | 2001-09-26 | 00:00:00 | 23,00 | 23,63 | 22,16 | 22,23 | 4.801.800 | 2001-09-27 | 00:00:00 | 22,37 | 22,40 | 20,98 | 21,48 | 6.797.300 | 2001-09-28 | 00:00:00 | 21,48 | 21,48 | 21,48 | 21,48 | 0 | 2001-10-01 | 00:00:00 | 23,60 | 24,06 | 22,75 | 23,29 | 4.039.100 | 2001-10-02 | 00:00:00 | 23,63 | 24,20 | 23,07 | 24,18 | 5.362.900 | 2001-10-03 | 00:00:00 | 23,98 | 24,02 | 23,10 | 24,00 | 4.879.600 | 2001-10-04 | 00:00:00 | 26,30 | 27,90 | 25,62 | 27,90 | 11.042.600 | 2001-10-05 | 00:00:00 | 26,75 | 27,68 | 25,90 | 26,31 | 7.859.100 | 2001-10-08 | 00:00:00 | 25,92 | 27,90 | 25,17 | 27,89 | 6.633.500 | 2001-10-09 | 00:00:00 | 27,85 | 28,81 | 27,47 | 27,69 | 6.974.200 | 2001-10-10 | 00:00:00 | 26,75 | 28,89 | 26,55 | 28,89 | 7.508.900 | 2001-10-11 | 00:00:00 | 29,20 | 31,19 | 29,20 | 30,90 | 8.454.600 | 2001-10-12 | 00:00:00 | 32,00 | 32,05 | 29,92 | 30,25 | 6.741.100 | 2001-10-15 | 00:00:00 | 30,00 | 30,12 | 28,53 | 28,93 | 4.501.300 | 2001-10-16 | 00:00:00 | 28,93 | 28,93 | 28,93 | 28,93 | 0 | 2001-10-17 | 00:00:00 | 31,00 | 32,37 | 31,00 | 32,15 | 9.022.900 | 2001-10-18 | 00:00:00 | 30,00 | 31,10 | 29,08 | 30,55 | 14.201.600 | 2001-10-19 | 00:00:00 | 30,00 | 31,16 | 29,63 | 29,71 | 6.151.200 | 2001-10-22 | 00:00:00 | 29,89 | 31,54 | 29,48 | 31,10 | 4.058.300 | 2001-10-23 | 00:00:00 | 31,90 | 32,98 | 31,90 | 32,98 | 6.177.400 | 2001-10-24 | 00:00:00 | 32,21 | 33,75 | 32,05 | 32,96 | 6.694.900 | 2001-10-25 | 00:00:00 | 33,42 | 33,90 | 31,55 | 31,77 | 7.077.600 | 2001-10-26 | 00:00:00 | 31,77 | 31,77 | 31,77 | 31,77 | 0 | 2001-10-29 | 00:00:00 | 33,95 | 34,07 | 33,05 | 33,08 | 4.377.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|