(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 | | 2009-02-11 | 00:00:00 | 4,26 | 4,32 | 4,22 | 4,28 | 2.286.200 | | 2009-02-12 | 00:00:00 | 4,22 | 4,23 | 4,11 | 4,18 | 3.026.500 | | 2009-02-13 | 00:00:00 | 4,27 | 4,45 | 4,27 | 4,39 | 5.214.000 | | 2009-02-16 | 00:00:00 | 4,38 | 4,47 | 4,36 | 4,37 | 1.856.900 | | 2009-02-17 | 00:00:00 | 4,33 | 4,33 | 4,18 | 4,30 | 4.242.600 | | 2009-02-18 | 00:00:00 | 4,32 | 4,35 | 4,06 | 4,10 | 5.230.000 | | 2009-02-19 | 00:00:00 | 4,13 | 4,13 | 3,94 | 3,97 | 3.212.100 | | 2009-02-20 | 00:00:00 | 3,92 | 3,93 | 3,78 | 3,80 | 6.114.800 | | 2009-02-23 | 00:00:00 | 3,78 | 3,83 | 3,55 | 3,58 | 5.909.900 | | 2009-02-24 | 00:00:00 | 3,55 | 3,60 | 3,40 | 3,58 | 5.255.000 | | 2009-02-25 | 00:00:00 | 3,65 | 3,69 | 3,51 | 3,57 | 3.481.800 | | 2009-02-26 | 00:00:00 | 3,62 | 3,67 | 3,56 | 3,61 | 3.175.000 | | 2009-02-27 | 00:00:00 | 3,58 | 3,59 | 3,43 | 3,50 | 3.534.300 | | 2009-03-02 | 00:00:00 | 3,41 | 3,43 | 3,36 | 3,36 | 2.475.500 | | 2009-03-03 | 00:00:00 | 3,38 | 3,41 | 3,32 | 3,34 | 2.990.600 | | 2009-03-04 | 00:00:00 | 3,36 | 3,38 | 3,26 | 3,31 | 6.227.900 | | 2009-03-05 | 00:00:00 | 3,29 | 3,29 | 3,12 | 3,13 | 6.624.000 | | 2009-03-06 | 00:00:00 | 3,11 | 3,14 | 2,99 | 3,04 | 5.731.300 | | 2009-03-09 | 00:00:00 | 3,06 | 3,08 | 2,97 | 3,05 | 5.252.100 | | 2009-03-10 | 00:00:00 | 3,06 | 3,30 | 3,06 | 3,29 | 6.662.500 | | 2009-03-11 | 00:00:00 | 3,31 | 3,45 | 3,22 | 3,38 | 5.893.700 | | 2009-03-12 | 00:00:00 | 3,34 | 3,40 | 3,24 | 3,37 | 4.746.200 | | 2009-03-13 | 00:00:00 | 3,42 | 3,48 | 3,30 | 3,34 | 3.215.600 | | 2009-03-16 | 00:00:00 | 3,40 | 3,52 | 3,40 | 3,50 | 4.054.000 | | 2009-03-17 | 00:00:00 | 3,45 | 3,49 | 3,35 | 3,44 | 3.465.600 | | 2009-03-18 | 00:00:00 | 3,51 | 3,60 | 3,42 | 3,47 | 1.959.900 | | 2009-03-19 | 00:00:00 | 3,46 | 3,51 | 3,38 | 3,40 | 3.052.200 | | 2009-03-20 | 00:00:00 | 3,35 | 3,35 | 3,23 | 3,25 | 4.676.300 | | 2009-03-23 | 00:00:00 | 3,30 | 3,31 | 3,20 | 3,28 | 3.209.500 | | 2009-03-24 | 00:00:00 | 3,31 | 3,34 | 3,27 | 3,30 | 3.221.700 | | 2009-03-25 | 00:00:00 | 3,29 | 3,54 | 3,29 | 3,53 | 6.361.700 | | 2009-03-26 | 00:00:00 | 3,63 | 3,77 | 3,56 | 3,77 | 9.520.500 | | 2009-03-27 | 00:00:00 | 3,80 | 3,96 | 3,77 | 3,83 | 6.404.300 | | 2009-03-30 | 00:00:00 | 3,76 | 3,76 | 3,63 | 3,63 | 4.322.000 | | 2009-03-31 | 00:00:00 | 3,64 | 3,79 | 3,64 | 3,79 | 3.847.100 | | 2009-04-01 | 00:00:00 | 3,77 | 3,91 | 3,67 | 3,91 | 6.222.500 | | 2009-04-02 | 00:00:00 | 3,98 | 4,09 | 3,98 | 4,09 | 6.357.900 | | 2009-04-03 | 00:00:00 | 4,08 | 4,27 | 4,01 | 4,20 | 8.145.500 | | 2009-04-06 | 00:00:00 | 4,23 | 4,34 | 4,09 | 4,15 | 6.821.600 | | 2009-04-07 | 00:00:00 | 4,13 | 4,19 | 4,01 | 4,05 | 3.378.700 | | 2009-04-08 | 00:00:00 | 4,03 | 4,29 | 4,03 | 4,29 | 4.457.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
