(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 | 2009-04-08 | 00:00:00 | 4,03 | 4,29 | 4,03 | 4,29 | 4.457.000 | 2009-04-09 | 00:00:00 | 4,34 | 4,65 | 4,20 | 4,62 | 6.652.300 | 2009-04-14 | 00:00:00 | 4,64 | 4,71 | 4,52 | 4,66 | 6.221.400 | 2009-04-15 | 00:00:00 | 4,58 | 4,68 | 4,51 | 4,61 | 3.167.300 | 2009-04-16 | 00:00:00 | 4,52 | 4,91 | 4,44 | 4,88 | 7.686.400 | 2009-04-17 | 00:00:00 | 4,93 | 5,15 | 4,90 | 5,15 | 7.236.200 | 2009-04-20 | 00:00:00 | 5,17 | 5,24 | 4,66 | 4,69 | 7.990.000 | 2009-04-21 | 00:00:00 | 4,71 | 4,95 | 4,60 | 4,94 | 6.186.200 | 2009-04-22 | 00:00:00 | 4,98 | 5,09 | 4,82 | 5,03 | 5.722.600 | 2009-04-23 | 00:00:00 | 4,99 | 5,14 | 4,98 | 5,02 | 5.236.700 | 2009-04-24 | 00:00:00 | 5,04 | 5,08 | 4,94 | 4,98 | 3.686.800 | 2009-04-27 | 00:00:00 | 4,92 | 5,12 | 4,88 | 5,11 | 3.312.300 | 2009-04-28 | 00:00:00 | 5,01 | 5,02 | 4,75 | 4,85 | 4.862.100 | 2009-04-29 | 00:00:00 | 4,92 | 5,01 | 4,90 | 5,00 | 2.876.800 | 2009-04-30 | 00:00:00 | 5,05 | 5,11 | 4,94 | 5,01 | 5.315.800 | 2009-05-04 | 00:00:00 | 4,97 | 5,30 | 4,97 | 5,30 | 4.540.200 | 2009-05-05 | 00:00:00 | 5,33 | 5,39 | 5,23 | 5,27 | 5.738.800 | 2009-05-06 | 00:00:00 | 5,25 | 5,49 | 5,21 | 5,36 | 5.484.300 | 2009-05-07 | 00:00:00 | 5,40 | 5,59 | 5,18 | 5,18 | 7.832.600 | 2009-05-08 | 00:00:00 | 5,14 | 5,30 | 4,96 | 4,97 | 6.380.300 | 2009-05-11 | 00:00:00 | 4,92 | 4,93 | 4,69 | 4,76 | 6.377.600 | 2009-05-12 | 00:00:00 | 4,75 | 4,90 | 4,66 | 4,69 | 4.742.100 | 2009-05-13 | 00:00:00 | 4,75 | 4,76 | 4,48 | 4,49 | 5.146.400 | 2009-05-14 | 00:00:00 | 4,49 | 4,60 | 4,44 | 4,57 | 4.535.300 | 2009-05-15 | 00:00:00 | 4,64 | 4,75 | 4,60 | 4,72 | 4.734.900 | 2009-05-18 | 00:00:00 | 4,81 | 5,15 | 4,78 | 5,15 | 12.562.000 | 2009-05-19 | 00:00:00 | 5,19 | 5,35 | 5,17 | 5,31 | 6.579.500 | 2009-05-20 | 00:00:00 | 5,25 | 5,38 | 5,18 | 5,26 | 4.143.400 | 2009-05-21 | 00:00:00 | 5,15 | 5,18 | 4,92 | 4,94 | 5.236.500 | 2009-05-22 | 00:00:00 | 4,93 | 5,07 | 4,92 | 4,98 | 3.551.200 | 2009-05-25 | 00:00:00 | 4,95 | 5,04 | 4,86 | 4,98 | 1.259.800 | 2009-05-26 | 00:00:00 | 4,98 | 5,04 | 4,87 | 5,00 | 5.167.700 | 2009-05-27 | 00:00:00 | 5,04 | 5,12 | 4,99 | 5,07 | 3.764.300 | 2009-05-28 | 00:00:00 | 5,02 | 5,10 | 4,95 | 5,01 | 2.540.200 | 2009-05-29 | 00:00:00 | 5,10 | 5,28 | 5,05 | 5,24 | 7.051.000 | 2009-06-01 | 00:00:00 | 5,26 | 5,47 | 5,26 | 5,44 | 3.998.900 | 2009-06-02 | 00:00:00 | 5,40 | 5,68 | 5,35 | 5,63 | 5.484.300 | 2009-06-03 | 00:00:00 | 5,56 | 5,56 | 5,35 | 5,39 | 4.432.100 | 2009-06-04 | 00:00:00 | 5,34 | 5,44 | 5,32 | 5,36 | 4.044.200 | 2009-06-05 | 00:00:00 | 5,40 | 5,47 | 5,33 | 5,39 | 1.851.400 | 2009-06-08 | 00:00:00 | 5,32 | 5,35 | 5,22 | 5,29 | 2.398.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|