(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 | 2002-02-18 | 00:00:00 | 34,66 | 35,04 | 34,60 | 34,75 | 2.201.100 | 2002-02-19 | 00:00:00 | 34,10 | 34,34 | 33,57 | 33,66 | 6.204.900 | 2002-02-20 | 00:00:00 | 33,20 | 34,16 | 32,87 | 33,65 | 6.448.400 | 2002-02-21 | 00:00:00 | 34,70 | 34,70 | 32,79 | 33,00 | 6.618.900 | 2002-02-22 | 00:00:00 | 32,21 | 32,38 | 31,50 | 31,53 | 7.621.200 | 2002-02-25 | 00:00:00 | 32,25 | 32,80 | 31,72 | 32,75 | 4.330.200 | 2002-02-26 | 00:00:00 | 33,30 | 33,75 | 32,92 | 33,11 | 5.090.700 | 2002-02-27 | 00:00:00 | 33,40 | 34,50 | 33,30 | 34,30 | 5.248.200 | 2002-02-28 | 00:00:00 | 33,73 | 34,90 | 33,60 | 34,27 | 4.613.200 | 2002-03-01 | 00:00:00 | 34,10 | 35,70 | 33,83 | 35,40 | 6.171.400 | 2002-03-04 | 00:00:00 | 36,81 | 37,94 | 36,67 | 37,90 | 9.774.300 | 2002-03-05 | 00:00:00 | 37,91 | 38,36 | 37,29 | 38,00 | 7.030.400 | 2002-03-06 | 00:00:00 | 38,00 | 38,57 | 37,60 | 38,05 | 6.422.400 | 2002-03-07 | 00:00:00 | 38,60 | 39,16 | 38,10 | 38,78 | 7.226.900 | 2002-03-08 | 00:00:00 | 38,51 | 39,28 | 37,89 | 39,25 | 5.284.900 | 2002-03-11 | 00:00:00 | 39,32 | 39,45 | 38,11 | 38,67 | 5.904.500 | 2002-03-12 | 00:00:00 | 38,54 | 38,64 | 37,05 | 37,75 | 7.277.500 | 2002-03-13 | 00:00:00 | 37,69 | 38,69 | 37,53 | 37,53 | 7.717.700 | 2002-03-14 | 00:00:00 | 37,39 | 37,95 | 37,17 | 37,95 | 4.635.000 | 2002-03-15 | 00:00:00 | 37,69 | 37,85 | 36,40 | 37,49 | 9.618.500 | 2002-03-18 | 00:00:00 | 37,86 | 38,94 | 37,86 | 38,65 | 6.152.100 | 2002-03-19 | 00:00:00 | 38,71 | 39,17 | 38,45 | 39,15 | 4.889.400 | 2002-03-20 | 00:00:00 | 38,76 | 38,90 | 38,01 | 38,20 | 5.661.100 | 2002-03-21 | 00:00:00 | 37,89 | 38,35 | 37,66 | 37,90 | 5.329.800 | 2002-03-22 | 00:00:00 | 38,26 | 38,61 | 37,74 | 37,90 | 3.321.800 | 2002-03-25 | 00:00:00 | 37,81 | 38,49 | 37,55 | 37,75 | 3.107.100 | 2002-03-26 | 00:00:00 | 37,50 | 38,72 | 37,25 | 38,47 | 4.321.900 | 2002-03-27 | 00:00:00 | 38,72 | 38,72 | 37,78 | 37,99 | 5.200.800 | 2002-03-28 | 00:00:00 | 37,99 | 37,99 | 37,99 | 37,99 | 0 | 2002-03-29 | 00:00:00 | 37,99 | 37,99 | 37,99 | 37,99 | 0 | 2002-04-01 | 00:00:00 | 37,99 | 37,99 | 37,99 | 37,99 | 0 | 2002-04-02 | 00:00:00 | 38,40 | 38,72 | 37,89 | 38,00 | 3.417.600 | 2002-04-03 | 00:00:00 | 37,72 | 37,88 | 37,16 | 37,39 | 5.955.200 | 2002-04-04 | 00:00:00 | 37,24 | 37,33 | 36,18 | 36,50 | 5.483.200 | 2002-04-05 | 00:00:00 | 36,41 | 36,74 | 36,07 | 36,07 | 5.248.600 | 2002-04-08 | 00:00:00 | 36,11 | 36,25 | 34,37 | 35,01 | 6.772.300 | 2002-04-09 | 00:00:00 | 35,80 | 35,95 | 35,27 | 35,27 | 4.492.400 | 2002-04-10 | 00:00:00 | 34,98 | 35,87 | 34,64 | 35,80 | 5.682.900 | 2002-04-11 | 00:00:00 | 35,81 | 36,00 | 34,72 | 34,75 | 5.318.600 | 2002-04-12 | 00:00:00 | 35,00 | 35,10 | 34,50 | 34,50 | 5.253.900 | 2002-04-15 | 00:00:00 | 35,00 | 35,22 | 34,56 | 34,70 | 2.927.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|