(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-12 | 00:00:00 | 19,48 | 19,48 | 19,48 | 19,48 | 0 | | 2004-04-13 | 00:00:00 | 19,53 | 19,89 | 19,52 | 19,59 | 5.085.100 | | 2004-04-14 | 00:00:00 | 19,36 | 19,43 | 19,16 | 19,37 | 4.321.000 | | 2004-04-15 | 00:00:00 | 19,26 | 19,35 | 18,97 | 19,01 | 6.206.900 | | 2004-04-16 | 00:00:00 | 19,00 | 19,25 | 18,50 | 18,88 | 9.653.000 | | 2004-04-19 | 00:00:00 | 18,69 | 18,93 | 18,51 | 18,90 | 3.256.100 | | 2004-04-20 | 00:00:00 | 19,10 | 19,40 | 19,10 | 19,25 | 3.175.500 | | 2004-04-21 | 00:00:00 | 18,91 | 19,10 | 18,85 | 18,88 | 5.544.900 | | 2004-04-22 | 00:00:00 | 19,20 | 19,30 | 18,79 | 19,10 | 9.010.200 | | 2004-04-23 | 00:00:00 | 19,40 | 19,50 | 19,22 | 19,33 | 4.894.800 | | 2004-04-26 | 00:00:00 | 19,34 | 19,56 | 19,28 | 19,28 | 3.268.600 | | 2004-04-27 | 00:00:00 | 19,19 | 19,27 | 19,09 | 19,09 | 3.221.300 | | 2004-04-28 | 00:00:00 | 19,02 | 19,03 | 18,80 | 18,80 | 3.866.900 | | 2004-04-29 | 00:00:00 | 18,71 | 18,82 | 18,50 | 18,63 | 6.136.800 | | 2004-04-30 | 00:00:00 | 18,40 | 18,62 | 18,38 | 18,39 | 6.525.200 | | 2004-05-03 | 00:00:00 | 18,32 | 18,74 | 18,28 | 18,73 | 3.229.400 | | 2004-05-04 | 00:00:00 | 18,54 | 18,61 | 18,42 | 18,42 | 3.253.400 | | 2004-05-05 | 00:00:00 | 18,34 | 18,70 | 18,33 | 18,68 | 3.063.100 | | 2004-05-06 | 00:00:00 | 18,55 | 18,59 | 17,96 | 17,96 | 5.367.200 | | 2004-05-07 | 00:00:00 | 18,15 | 18,35 | 17,85 | 18,31 | 5.767.200 | | 2004-05-10 | 00:00:00 | 17,87 | 18,00 | 17,68 | 17,73 | 5.416.600 | | 2004-05-11 | 00:00:00 | 18,00 | 18,21 | 17,96 | 18,17 | 4.194.600 | | 2004-05-12 | 00:00:00 | 18,24 | 18,26 | 17,62 | 17,62 | 4.035.300 | | 2004-05-13 | 00:00:00 | 17,77 | 17,95 | 17,47 | 17,75 | 5.103.100 | | 2004-05-14 | 00:00:00 | 17,70 | 17,73 | 17,34 | 17,47 | 3.726.200 | | 2004-05-17 | 00:00:00 | 17,20 | 17,20 | 16,92 | 17,10 | 6.002.400 | | 2004-05-18 | 00:00:00 | 17,30 | 17,51 | 17,23 | 17,51 | 4.747.800 | | 2004-05-19 | 00:00:00 | 17,88 | 18,18 | 17,88 | 18,15 | 6.015.300 | | 2004-05-20 | 00:00:00 | 17,86 | 17,88 | 17,67 | 17,75 | 3.726.200 | | 2004-05-21 | 00:00:00 | 17,91 | 17,96 | 17,54 | 17,60 | 3.143.500 | | 2004-05-24 | 00:00:00 | 17,62 | 17,96 | 17,62 | 17,83 | 4.023.100 | | 2004-05-25 | 00:00:00 | 17,67 | 17,78 | 17,57 | 17,70 | 3.804.800 | | 2004-05-26 | 00:00:00 | 18,05 | 18,46 | 17,62 | 18,40 | 14.382.700 | | 2004-05-27 | 00:00:00 | 18,45 | 18,63 | 18,37 | 18,42 | 6.341.200 | | 2004-05-28 | 00:00:00 | 18,53 | 18,59 | 18,26 | 18,40 | 3.797.300 | | 2004-05-31 | 00:00:00 | 18,30 | 18,43 | 18,22 | 18,36 | 559.900 | | 2004-06-01 | 00:00:00 | 18,28 | 18,35 | 18,07 | 18,09 | 2.462.700 | | 2004-06-02 | 00:00:00 | 18,22 | 18,33 | 17,92 | 17,95 | 3.168.400 | | 2004-06-03 | 00:00:00 | 17,92 | 17,93 | 17,73 | 17,90 | 4.473.300 | | 2004-06-04 | 00:00:00 | 18,10 | 18,26 | 18,03 | 18,26 | 6.021.800 | | 2004-06-07 | 00:00:00 | 18,38 | 18,44 | 18,22 | 18,29 | 3.114.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
