(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-03 | 00:00:00 | 6,38 | 6,43 | 6,30 | 6,36 | 3.723.400 | | 2010-08-04 | 00:00:00 | 6,30 | 6,38 | 6,24 | 6,33 | 2.728.800 | | 2010-08-05 | 00:00:00 | 6,31 | 6,36 | 6,26 | 6,33 | 4.104.500 | | 2010-08-06 | 00:00:00 | 6,36 | 6,43 | 6,28 | 6,29 | 3.015.200 | | 2010-08-09 | 00:00:00 | 6,29 | 6,38 | 6,24 | 6,35 | 4.352.600 | | 2010-08-10 | 00:00:00 | 6,36 | 6,44 | 6,27 | 6,35 | 3.946.900 | | 2010-08-11 | 00:00:00 | 6,23 | 6,23 | 5,93 | 5,97 | 6.586.600 | | 2010-08-12 | 00:00:00 | 5,95 | 6,01 | 5,84 | 5,92 | 5.840.500 | | 2010-08-13 | 00:00:00 | 5,95 | 5,99 | 5,85 | 5,93 | 4.531.000 | | 2010-08-16 | 00:00:00 | 5,93 | 5,95 | 5,81 | 5,88 | 3.561.300 | | 2010-08-17 | 00:00:00 | 5,91 | 6,03 | 5,88 | 6,01 | 3.065.600 | | 2010-08-18 | 00:00:00 | 5,98 | 6,05 | 5,92 | 6,00 | 2.377.400 | | 2010-08-19 | 00:00:00 | 6,05 | 6,08 | 5,89 | 5,90 | 3.594.800 | | 2010-08-20 | 00:00:00 | 5,88 | 5,93 | 5,76 | 5,78 | 3.727.000 | | 2010-08-23 | 00:00:00 | 5,76 | 5,83 | 5,71 | 5,73 | 2.854.300 | | 2010-08-24 | 00:00:00 | 5,65 | 5,67 | 5,53 | 5,57 | 4.766.800 | | 2010-08-25 | 00:00:00 | 5,56 | 5,63 | 5,43 | 5,51 | 3.476.600 | | 2010-08-26 | 00:00:00 | 5,58 | 5,60 | 5,49 | 5,58 | 2.885.300 | | 2010-08-27 | 00:00:00 | 5,50 | 5,52 | 5,26 | 5,36 | 8.212.400 | | 2010-08-30 | 00:00:00 | 5,39 | 5,43 | 5,27 | 5,31 | 2.951.300 | | 2010-08-31 | 00:00:00 | 5,22 | 5,27 | 5,16 | 5,26 | 5.934.500 | | 2010-09-01 | 00:00:00 | 5,21 | 5,53 | 5,20 | 5,52 | 6.501.000 | | 2010-09-02 | 00:00:00 | 5,53 | 5,59 | 5,49 | 5,52 | 4.018.800 | | 2010-09-03 | 00:00:00 | 5,54 | 5,61 | 5,49 | 5,56 | 3.301.200 | | 2010-09-06 | 00:00:00 | 5,60 | 5,69 | 5,58 | 5,65 | 2.398.400 | | 2010-09-07 | 00:00:00 | 5,64 | 5,64 | 5,53 | 5,56 | 3.398.900 | | 2010-09-08 | 00:00:00 | 5,50 | 5,53 | 5,40 | 5,49 | 5.403.500 | | 2010-09-09 | 00:00:00 | 5,50 | 5,62 | 5,46 | 5,59 | 3.347.700 | | 2010-09-10 | 00:00:00 | 5,56 | 5,61 | 5,51 | 5,53 | 2.921.800 | | 2010-09-13 | 00:00:00 | 5,55 | 5,64 | 5,53 | 5,59 | 3.834.900 | | 2010-09-14 | 00:00:00 | 5,61 | 5,70 | 5,57 | 5,62 | 5.573.300 | | 2010-09-15 | 00:00:00 | 5,65 | 5,67 | 5,53 | 5,57 | 3.964.900 | | 2010-09-16 | 00:00:00 | 5,57 | 5,59 | 5,50 | 5,50 | 3.707.600 | | 2010-09-17 | 00:00:00 | 5,58 | 5,75 | 5,56 | 5,63 | 6.752.000 | | 2010-09-20 | 00:00:00 | 5,70 | 5,82 | 5,67 | 5,80 | 4.372.500 | | 2010-09-21 | 00:00:00 | 5,82 | 5,91 | 5,80 | 5,81 | 5.090.500 | | 2010-09-22 | 00:00:00 | 5,84 | 5,89 | 5,65 | 5,67 | 6.095.800 | | 2010-09-23 | 00:00:00 | 5,70 | 5,74 | 5,53 | 5,62 | 3.371.400 | | 2010-09-24 | 00:00:00 | 5,56 | 5,72 | 5,53 | 5,69 | 3.399.700 | | 2010-09-27 | 00:00:00 | 5,75 | 5,78 | 5,68 | 5,69 | 2.607.800 | | 2010-09-28 | 00:00:00 | 5,65 | 5,69 | 5,56 | 5,62 | 3.289.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
