(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 | | 2004-06-07 | 00:00:00 | 18,38 | 18,44 | 18,22 | 18,29 | 3.114.600 | | 2004-06-08 | 00:00:00 | 18,51 | 18,54 | 18,23 | 18,34 | 5.207.800 | | 2004-06-09 | 00:00:00 | 18,31 | 18,45 | 18,18 | 18,18 | 3.096.500 | | 2004-06-10 | 00:00:00 | 18,21 | 18,33 | 18,11 | 18,17 | 2.596.900 | | 2004-06-11 | 00:00:00 | 18,20 | 18,20 | 17,93 | 18,06 | 2.724.100 | | 2004-06-14 | 00:00:00 | 17,96 | 18,00 | 17,66 | 17,69 | 3.621.800 | | 2004-06-15 | 00:00:00 | 17,80 | 17,97 | 17,66 | 17,90 | 2.709.600 | | 2004-06-16 | 00:00:00 | 17,91 | 18,00 | 17,77 | 17,79 | 2.286.400 | | 2004-06-17 | 00:00:00 | 17,75 | 17,88 | 17,53 | 17,60 | 3.446.200 | | 2004-06-18 | 00:00:00 | 17,53 | 17,54 | 17,26 | 17,50 | 7.810.900 | | 2004-06-21 | 00:00:00 | 17,66 | 17,72 | 17,47 | 17,60 | 4.488.600 | | 2004-06-22 | 00:00:00 | 17,45 | 17,63 | 17,32 | 17,39 | 5.734.400 | | 2004-06-23 | 00:00:00 | 17,65 | 17,73 | 17,44 | 17,46 | 3.573.000 | | 2004-06-24 | 00:00:00 | 17,75 | 17,76 | 17,62 | 17,72 | 3.679.200 | | 2004-06-25 | 00:00:00 | 17,53 | 17,65 | 17,47 | 17,61 | 4.999.300 | | 2004-06-28 | 00:00:00 | 17,68 | 17,87 | 17,55 | 17,73 | 3.112.600 | | 2004-06-29 | 00:00:00 | 17,69 | 17,72 | 17,57 | 17,60 | 4.215.100 | | 2004-06-30 | 00:00:00 | 17,80 | 18,06 | 17,76 | 18,03 | 6.082.400 | | 2004-07-01 | 00:00:00 | 18,16 | 18,32 | 17,66 | 17,72 | 7.650.200 | | 2004-07-02 | 00:00:00 | 17,60 | 17,74 | 17,53 | 17,53 | 4.767.400 | | 2004-07-05 | 00:00:00 | 17,50 | 17,64 | 17,46 | 17,53 | 1.659.600 | | 2004-07-06 | 00:00:00 | 17,55 | 17,58 | 17,18 | 17,23 | 4.397.800 | | 2004-07-07 | 00:00:00 | 17,15 | 17,35 | 17,07 | 17,09 | 4.876.200 | | 2004-07-08 | 00:00:00 | 17,10 | 17,10 | 16,72 | 17,06 | 5.790.300 | | 2004-07-09 | 00:00:00 | 16,98 | 17,24 | 16,81 | 17,10 | 3.998.500 | | 2004-07-12 | 00:00:00 | 16,81 | 17,02 | 16,67 | 16,74 | 3.808.600 | | 2004-07-13 | 00:00:00 | 16,90 | 17,00 | 16,74 | 16,93 | 3.744.000 | | 2004-07-14 | 00:00:00 | 16,65 | 16,65 | 16,44 | 16,63 | 6.679.100 | | 2004-07-15 | 00:00:00 | 16,57 | 16,62 | 15,76 | 16,14 | 8.527.100 | | 2004-07-16 | 00:00:00 | 16,23 | 16,52 | 16,20 | 16,24 | 5.397.400 | | 2004-07-19 | 00:00:00 | 16,10 | 16,27 | 15,98 | 16,02 | 3.193.200 | | 2004-07-20 | 00:00:00 | 15,90 | 16,20 | 15,82 | 16,19 | 4.860.300 | | 2004-07-21 | 00:00:00 | 16,55 | 16,83 | 16,43 | 16,43 | 9.559.800 | | 2004-07-22 | 00:00:00 | 15,92 | 16,18 | 15,88 | 15,92 | 10.232.400 | | 2004-07-23 | 00:00:00 | 15,99 | 16,13 | 15,65 | 15,70 | 5.918.500 | | 2004-07-26 | 00:00:00 | 15,63 | 15,81 | 15,48 | 15,48 | 3.942.600 | | 2004-07-27 | 00:00:00 | 15,58 | 15,62 | 14,82 | 15,10 | 16.688.800 | | 2004-07-28 | 00:00:00 | 15,28 | 15,35 | 14,87 | 15,00 | 9.343.900 | | 2004-07-29 | 00:00:00 | 15,10 | 15,48 | 15,06 | 15,43 | 7.296.000 | | 2004-07-30 | 00:00:00 | 15,43 | 15,56 | 15,29 | 15,44 | 5.196.900 | | 2004-08-02 | 00:00:00 | 15,35 | 15,43 | 15,15 | 15,33 | 3.825.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
