(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-06-10 | 00:00:00 | 25,24 | 25,40 | 24,74 | 25,08 | 5.560.300 | 2002-06-11 | 00:00:00 | 24,90 | 25,37 | 24,34 | 25,20 | 8.633.900 | 2002-06-12 | 00:00:00 | 24,48 | 24,48 | 23,87 | 24,12 | 6.272.100 | 2002-06-13 | 00:00:00 | 24,80 | 25,00 | 22,94 | 23,50 | 6.093.700 | 2002-06-14 | 00:00:00 | 23,00 | 23,65 | 22,40 | 23,54 | 6.720.600 | 2002-06-17 | 00:00:00 | 23,72 | 25,00 | 23,72 | 24,95 | 5.516.100 | 2002-06-18 | 00:00:00 | 25,20 | 25,20 | 24,45 | 24,66 | 5.299.200 | 2002-06-19 | 00:00:00 | 23,40 | 24,30 | 23,30 | 24,30 | 5.766.300 | 2002-06-20 | 00:00:00 | 23,50 | 24,51 | 23,41 | 23,57 | 7.445.000 | 2002-06-21 | 00:00:00 | 23,12 | 24,34 | 23,00 | 23,68 | 7.694.600 | 2002-06-24 | 00:00:00 | 23,71 | 24,16 | 22,85 | 23,13 | 5.963.800 | 2002-06-25 | 00:00:00 | 24,15 | 24,44 | 23,60 | 23,80 | 6.009.500 | 2002-06-26 | 00:00:00 | 21,75 | 22,42 | 21,50 | 22,23 | 9.139.700 | 2002-06-27 | 00:00:00 | 22,95 | 24,07 | 22,80 | 23,89 | 8.911.300 | 2002-06-28 | 00:00:00 | 24,75 | 25,40 | 24,26 | 25,25 | 5.494.700 | 2002-07-01 | 00:00:00 | 24,55 | 25,81 | 24,25 | 24,87 | 5.285.700 | 2002-07-02 | 00:00:00 | 24,15 | 24,63 | 23,60 | 23,63 | 7.212.900 | 2002-07-03 | 00:00:00 | 23,57 | 23,94 | 22,58 | 22,65 | 7.802.400 | 2002-07-04 | 00:00:00 | 23,52 | 23,77 | 23,29 | 23,50 | 2.902.400 | 2002-07-05 | 00:00:00 | 23,91 | 25,30 | 23,80 | 25,30 | 5.909.300 | 2002-07-08 | 00:00:00 | 24,90 | 25,90 | 24,82 | 25,49 | 5.985.600 | 2002-07-09 | 00:00:00 | 25,35 | 25,76 | 24,28 | 24,80 | 6.554.700 | 2002-07-10 | 00:00:00 | 24,20 | 24,40 | 23,14 | 23,34 | 10.244.700 | 2002-07-11 | 00:00:00 | 23,00 | 23,81 | 22,80 | 22,82 | 10.086.400 | 2002-07-12 | 00:00:00 | 23,94 | 24,13 | 22,92 | 23,45 | 7.795.400 | 2002-07-15 | 00:00:00 | 23,06 | 23,42 | 22,92 | 23,13 | 5.800.300 | 2002-07-16 | 00:00:00 | 23,90 | 23,95 | 22,71 | 23,81 | 8.765.600 | 2002-07-17 | 00:00:00 | 23,62 | 25,87 | 23,40 | 25,49 | 11.279.200 | 2002-07-18 | 00:00:00 | 25,50 | 26,53 | 25,16 | 26,04 | 9.750.200 | 2002-07-19 | 00:00:00 | 25,00 | 25,10 | 24,18 | 24,34 | 7.462.100 | 2002-07-22 | 00:00:00 | 24,30 | 24,30 | 23,09 | 23,10 | 7.343.000 | 2002-07-23 | 00:00:00 | 23,36 | 23,90 | 23,04 | 23,51 | 7.054.200 | 2002-07-24 | 00:00:00 | 22,59 | 22,99 | 21,70 | 22,40 | 13.819.600 | 2002-07-25 | 00:00:00 | 22,70 | 23,13 | 20,80 | 21,25 | 12.167.500 | 2002-07-26 | 00:00:00 | 20,61 | 21,50 | 20,22 | 21,10 | 9.193.500 | 2002-07-29 | 00:00:00 | 20,55 | 22,38 | 20,51 | 22,26 | 9.973.300 | 2002-07-30 | 00:00:00 | 21,74 | 21,90 | 21,30 | 21,84 | 11.100.800 | 2002-07-31 | 00:00:00 | 22,05 | 22,46 | 21,27 | 21,51 | 6.457.900 | 2002-08-01 | 00:00:00 | 21,70 | 21,87 | 20,58 | 20,70 | 4.629.500 | 2002-08-02 | 00:00:00 | 20,00 | 20,31 | 19,22 | 19,40 | 9.815.400 | 2002-08-05 | 00:00:00 | 19,50 | 19,50 | 18,20 | 18,20 | 4.572.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|