(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 | | 2009-11-24 | 00:00:00 | 5,52 | 5,62 | 5,52 | 5,56 | 3.194.600 | | 2009-11-25 | 00:00:00 | 5,62 | 5,64 | 5,52 | 5,57 | 2.373.500 | | 2009-11-26 | 00:00:00 | 5,53 | 5,54 | 5,31 | 5,34 | 4.132.600 | | 2009-11-27 | 00:00:00 | 5,23 | 5,46 | 5,18 | 5,45 | 5.984.300 | | 2009-11-30 | 00:00:00 | 5,46 | 5,48 | 5,33 | 5,35 | 3.557.800 | | 2009-12-01 | 00:00:00 | 5,41 | 5,54 | 5,41 | 5,53 | 3.292.900 | | 2009-12-02 | 00:00:00 | 5,53 | 5,57 | 5,46 | 5,54 | 3.484.500 | | 2009-12-04 | 00:00:00 | 5,65 | 5,77 | 5,55 | 5,72 | 3.513.000 | | 2009-12-07 | 00:00:00 | 5,73 | 5,80 | 5,68 | 5,73 | 2.463.500 | | 2009-12-09 | 00:00:00 | 5,76 | 5,85 | 5,64 | 5,67 | 5.019.200 | | 2009-12-11 | 00:00:00 | 5,81 | 5,86 | 5,77 | 5,77 | 2.959.000 | | 2009-12-14 | 00:00:00 | 5,90 | 5,95 | 5,88 | 5,91 | 4.421.400 | | 2009-12-15 | 00:00:00 | 5,92 | 5,98 | 5,88 | 5,97 | 3.061.000 | | 2010-01-04 | 00:00:00 | 6,42 | 6,49 | 6,35 | 6,48 | 4.223.600 | | 2010-01-05 | 00:00:00 | 6,46 | 6,52 | 6,41 | 6,47 | 2.794.100 | | 2010-01-07 | 00:00:00 | 6,51 | 6,53 | 6,46 | 6,47 | 3.907.800 | | 2010-01-08 | 00:00:00 | 6,53 | 6,55 | 6,41 | 6,44 | 3.475.600 | | 2010-01-11 | 00:00:00 | 6,50 | 6,51 | 6,34 | 6,35 | 3.437.500 | | 2010-01-12 | 00:00:00 | 6,37 | 6,38 | 6,21 | 6,23 | 3.479.900 | | 2010-01-13 | 00:00:00 | 6,19 | 6,30 | 6,19 | 6,27 | 5.778.100 | | 2010-01-14 | 00:00:00 | 6,40 | 6,43 | 6,28 | 6,31 | 4.145.900 | | 2010-01-15 | 00:00:00 | 6,44 | 6,46 | 6,18 | 6,19 | 7.522.600 | | 2010-01-18 | 00:00:00 | 6,22 | 6,25 | 6,00 | 6,17 | 3.776.800 | | 2010-01-19 | 00:00:00 | 6,17 | 6,22 | 6,05 | 6,17 | 3.522.600 | | 2010-01-20 | 00:00:00 | 6,19 | 6,30 | 6,18 | 6,23 | 6.282.700 | | 2010-01-21 | 00:00:00 | 6,26 | 6,32 | 6,18 | 6,18 | 5.203.800 | | 2010-01-22 | 00:00:00 | 6,12 | 6,20 | 6,02 | 6,03 | 4.168.000 | | 2010-01-25 | 00:00:00 | 6,00 | 6,07 | 5,87 | 5,98 | 4.266.500 | | 2010-01-26 | 00:00:00 | 5,95 | 6,11 | 5,92 | 6,10 | 5.599.800 | | 2010-01-27 | 00:00:00 | 6,07 | 6,17 | 5,81 | 5,83 | 10.554.600 | | 2010-01-28 | 00:00:00 | 6,00 | 6,10 | 5,89 | 5,92 | 10.007.800 | | 2010-01-29 | 00:00:00 | 5,95 | 6,03 | 5,82 | 5,95 | 7.207.500 | | 2010-02-01 | 00:00:00 | 5,93 | 6,08 | 5,87 | 6,05 | 5.631.700 | | 2010-02-02 | 00:00:00 | 6,08 | 6,23 | 6,01 | 6,16 | 7.192.300 | | 2010-02-04 | 00:00:00 | 6,21 | 6,26 | 5,99 | 6,01 | 4.619.300 | | 2010-02-05 | 00:00:00 | 5,98 | 5,99 | 5,82 | 5,89 | 6.275.800 | | 2010-02-08 | 00:00:00 | 5,96 | 5,99 | 5,75 | 5,90 | 5.612.100 | | 2010-02-09 | 00:00:00 | 5,91 | 5,91 | 5,77 | 5,81 | 6.253.100 | | 2010-02-10 | 00:00:00 | 5,92 | 6,01 | 5,91 | 5,95 | 6.100.900 | | 2010-02-11 | 00:00:00 | 5,97 | 6,02 | 5,88 | 6,00 | 4.359.400 | | 2010-02-12 | 00:00:00 | 6,09 | 6,10 | 5,85 | 5,88 | 3.937.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
