(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-02 | 00:00:00 | 15,35 | 15,43 | 15,15 | 15,33 | 3.825.200 | | 2004-08-03 | 00:00:00 | 15,41 | 15,47 | 15,19 | 15,23 | 2.589.700 | | 2004-08-04 | 00:00:00 | 14,99 | 15,00 | 14,71 | 14,84 | 6.464.600 | | 2004-08-05 | 00:00:00 | 14,97 | 15,12 | 14,87 | 14,92 | 3.419.000 | | 2004-08-06 | 00:00:00 | 14,62 | 14,76 | 14,29 | 14,29 | 5.248.200 | | 2004-08-09 | 00:00:00 | 14,35 | 14,44 | 14,07 | 14,36 | 5.833.200 | | 2004-08-10 | 00:00:00 | 14,29 | 14,45 | 14,28 | 14,39 | 3.080.600 | | 2004-08-11 | 00:00:00 | 14,23 | 14,29 | 13,75 | 13,94 | 9.161.900 | | 2004-08-12 | 00:00:00 | 14,00 | 14,09 | 13,50 | 13,72 | 9.959.500 | | 2004-08-13 | 00:00:00 | 13,60 | 14,02 | 13,52 | 13,88 | 8.457.900 | | 2004-08-16 | 00:00:00 | 13,80 | 14,27 | 13,74 | 14,24 | 4.690.300 | | 2004-08-17 | 00:00:00 | 14,23 | 14,51 | 14,10 | 14,35 | 5.998.600 | | 2004-08-18 | 00:00:00 | 14,35 | 14,52 | 14,24 | 14,48 | 4.559.200 | | 2004-08-19 | 00:00:00 | 14,65 | 14,77 | 14,42 | 14,48 | 5.784.300 | | 2004-08-20 | 00:00:00 | 14,40 | 14,45 | 14,23 | 14,37 | 2.305.900 | | 2004-08-23 | 00:00:00 | 14,53 | 14,66 | 14,39 | 14,63 | 3.053.200 | | 2004-08-24 | 00:00:00 | 14,62 | 14,80 | 14,52 | 14,55 | 2.670.600 | | 2004-08-25 | 00:00:00 | 14,61 | 14,68 | 14,36 | 14,42 | 2.361.400 | | 2004-08-26 | 00:00:00 | 14,58 | 14,65 | 14,50 | 14,55 | 3.437.200 | | 2004-08-27 | 00:00:00 | 14,55 | 14,60 | 14,29 | 14,42 | 3.420.000 | | 2004-08-30 | 00:00:00 | 14,42 | 14,42 | 14,26 | 14,30 | 1.791.300 | | 2004-08-31 | 00:00:00 | 14,14 | 14,18 | 13,89 | 13,92 | 8.961.500 | | 2004-09-01 | 00:00:00 | 13,99 | 14,09 | 13,83 | 14,04 | 4.286.700 | | 2004-09-02 | 00:00:00 | 13,96 | 13,97 | 13,83 | 13,91 | 2.963.100 | | 2004-09-03 | 00:00:00 | 13,50 | 13,77 | 13,43 | 13,61 | 9.936.400 | | 2004-09-06 | 00:00:00 | 13,63 | 13,95 | 13,63 | 13,90 | 2.481.800 | | 2004-09-07 | 00:00:00 | 13,84 | 13,88 | 13,68 | 13,75 | 3.448.600 | | 2004-09-08 | 00:00:00 | 13,77 | 13,77 | 13,56 | 13,66 | 3.276.300 | | 2004-09-09 | 00:00:00 | 13,55 | 14,05 | 13,25 | 13,98 | 16.963.700 | | 2004-09-10 | 00:00:00 | 14,12 | 14,55 | 14,12 | 14,54 | 12.843.200 | | 2004-09-13 | 00:00:00 | 14,63 | 15,03 | 14,57 | 15,03 | 7.567.500 | | 2004-09-14 | 00:00:00 | 14,94 | 14,97 | 14,78 | 14,91 | 7.482.700 | | 2004-09-15 | 00:00:00 | 14,83 | 15,08 | 14,65 | 14,72 | 6.644.400 | | 2004-09-16 | 00:00:00 | 14,66 | 14,84 | 14,51 | 14,81 | 3.897.400 | | 2004-09-17 | 00:00:00 | 14,65 | 14,87 | 14,56 | 14,82 | 5.749.000 | | 2004-09-20 | 00:00:00 | 14,77 | 14,97 | 14,55 | 14,90 | 4.718.300 | | 2004-09-21 | 00:00:00 | 14,84 | 15,26 | 14,82 | 15,15 | 7.667.600 | | 2004-09-22 | 00:00:00 | 15,02 | 15,12 | 14,72 | 14,76 | 5.381.100 | | 2004-09-23 | 00:00:00 | 14,57 | 14,63 | 14,29 | 14,34 | 7.711.100 | | 2004-09-24 | 00:00:00 | 14,35 | 14,53 | 14,29 | 14,47 | 3.944.800 | | 2004-09-27 | 00:00:00 | 14,36 | 14,36 | 14,03 | 14,10 | 5.672.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
