(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-20 | 00:00:00 | 18,33 | 18,68 | 18,05 | 18,10 | 5.012.700 | | 2003-01-21 | 00:00:00 | 18,43 | 18,79 | 17,98 | 18,00 | 6.949.400 | | 2003-01-22 | 00:00:00 | 18,00 | 18,29 | 17,56 | 17,68 | 8.727.500 | | 2003-01-23 | 00:00:00 | 18,10 | 18,56 | 17,68 | 17,85 | 12.154.200 | | 2003-01-24 | 00:00:00 | 18,21 | 18,45 | 17,55 | 17,63 | 6.510.400 | | 2003-01-27 | 00:00:00 | 17,40 | 17,63 | 16,85 | 17,10 | 7.183.700 | | 2003-01-28 | 00:00:00 | 17,31 | 17,62 | 16,80 | 16,82 | 7.220.900 | | 2003-01-29 | 00:00:00 | 16,91 | 17,01 | 16,15 | 16,93 | 7.885.300 | | 2003-01-30 | 00:00:00 | 17,20 | 17,50 | 16,98 | 17,39 | 5.864.400 | | 2003-01-31 | 00:00:00 | 16,75 | 16,95 | 16,52 | 16,77 | 6.749.400 | | 2003-02-03 | 00:00:00 | 17,10 | 17,20 | 16,83 | 16,90 | 3.195.300 | | 2003-02-04 | 00:00:00 | 16,62 | 16,64 | 16,18 | 16,25 | 5.523.900 | | 2003-02-05 | 00:00:00 | 16,15 | 16,60 | 15,99 | 16,60 | 5.254.800 | | 2003-02-06 | 00:00:00 | 16,47 | 16,60 | 16,02 | 16,18 | 5.925.700 | | 2003-02-07 | 00:00:00 | 16,21 | 16,55 | 15,85 | 16,23 | 6.329.300 | | 2003-02-10 | 00:00:00 | 16,21 | 16,33 | 15,43 | 15,55 | 5.032.800 | | 2003-02-11 | 00:00:00 | 15,63 | 16,52 | 15,51 | 16,37 | 5.529.800 | | 2003-02-12 | 00:00:00 | 16,00 | 16,24 | 15,83 | 15,90 | 5.338.800 | | 2003-02-13 | 00:00:00 | 15,61 | 15,97 | 15,45 | 15,65 | 5.891.800 | | 2003-02-14 | 00:00:00 | 15,80 | 16,24 | 15,72 | 16,10 | 5.779.000 | | 2003-02-17 | 00:00:00 | 16,51 | 17,15 | 16,50 | 17,13 | 4.672.800 | | 2003-02-18 | 00:00:00 | 17,20 | 17,68 | 16,90 | 17,56 | 6.484.800 | | 2003-02-19 | 00:00:00 | 17,40 | 17,54 | 16,88 | 16,95 | 8.011.400 | | 2003-02-20 | 00:00:00 | 16,90 | 17,27 | 16,72 | 16,82 | 5.036.000 | | 2003-02-21 | 00:00:00 | 16,79 | 16,91 | 16,59 | 16,88 | 3.726.000 | | 2003-02-24 | 00:00:00 | 16,98 | 17,14 | 16,68 | 16,96 | 3.062.200 | | 2003-02-25 | 00:00:00 | 16,79 | 16,79 | 16,17 | 16,17 | 4.517.100 | | 2003-02-26 | 00:00:00 | 16,45 | 16,64 | 16,15 | 16,33 | 4.983.800 | | 2003-02-27 | 00:00:00 | 16,11 | 16,90 | 16,11 | 16,77 | 5.639.900 | | 2003-02-28 | 00:00:00 | 17,10 | 17,33 | 16,67 | 17,15 | 4.799.800 | | 2003-03-03 | 00:00:00 | 17,45 | 17,67 | 17,16 | 17,25 | 5.355.900 | | 2003-03-04 | 00:00:00 | 16,82 | 16,88 | 16,55 | 16,70 | 6.425.500 | | 2003-03-05 | 00:00:00 | 16,40 | 16,71 | 16,28 | 16,51 | 4.133.300 | | 2003-03-06 | 00:00:00 | 16,69 | 16,69 | 16,36 | 16,60 | 3.374.500 | | 2003-03-07 | 00:00:00 | 16,15 | 16,30 | 15,93 | 16,07 | 7.471.800 | | 2003-03-10 | 00:00:00 | 16,24 | 16,50 | 15,81 | 15,86 | 4.455.900 | | 2003-03-11 | 00:00:00 | 15,66 | 15,83 | 15,20 | 15,69 | 7.019.600 | | 2003-03-12 | 00:00:00 | 15,69 | 16,20 | 15,50 | 15,70 | 6.903.100 | | 2003-03-13 | 00:00:00 | 16,18 | 16,64 | 15,95 | 16,58 | 6.724.300 | | 2003-03-14 | 00:00:00 | 17,15 | 18,22 | 17,10 | 18,22 | 11.940.500 | | 2003-03-17 | 00:00:00 | 17,16 | 19,49 | 17,16 | 19,16 | 8.272.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
