(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-25 | 00:00:00 | 24,60 | 25,21 | 24,50 | 24,98 | 4.783.100 | | 2002-11-26 | 00:00:00 | 25,25 | 25,65 | 24,32 | 24,53 | 8.815.200 | | 2002-11-27 | 00:00:00 | 24,08 | 26,05 | 23,90 | 25,90 | 9.373.400 | | 2002-11-28 | 00:00:00 | 26,46 | 26,46 | 25,55 | 26,05 | 4.777.700 | | 2002-11-29 | 00:00:00 | 26,19 | 26,34 | 25,42 | 25,73 | 4.583.700 | | 2002-12-02 | 00:00:00 | 25,54 | 26,95 | 25,54 | 25,65 | 7.772.800 | | 2002-12-03 | 00:00:00 | 25,90 | 25,97 | 24,15 | 24,15 | 12.899.100 | | 2002-12-04 | 00:00:00 | 23,91 | 24,43 | 23,27 | 23,53 | 10.483.300 | | 2002-12-05 | 00:00:00 | 23,65 | 24,40 | 22,64 | 22,76 | 11.894.000 | | 2002-12-06 | 00:00:00 | 23,33 | 23,50 | 22,01 | 22,78 | 7.414.000 | | 2002-12-09 | 00:00:00 | 23,17 | 23,21 | 21,84 | 21,95 | 4.270.200 | | 2002-12-10 | 00:00:00 | 21,55 | 22,62 | 21,42 | 22,62 | 8.866.500 | | 2002-12-11 | 00:00:00 | 22,84 | 22,87 | 21,80 | 22,36 | 5.464.300 | | 2002-12-12 | 00:00:00 | 22,13 | 22,30 | 21,31 | 21,69 | 6.645.700 | | 2002-12-13 | 00:00:00 | 21,64 | 21,64 | 20,94 | 21,12 | 4.306.600 | | 2002-12-16 | 00:00:00 | 20,99 | 22,22 | 20,85 | 22,11 | 4.162.000 | | 2002-12-17 | 00:00:00 | 22,48 | 22,48 | 21,20 | 21,35 | 5.186.600 | | 2002-12-18 | 00:00:00 | 20,92 | 21,08 | 19,80 | 19,85 | 7.358.200 | | 2002-12-19 | 00:00:00 | 19,85 | 20,50 | 18,95 | 19,35 | 9.352.500 | | 2002-12-20 | 00:00:00 | 19,98 | 20,30 | 19,20 | 19,79 | 6.999.300 | | 2002-12-23 | 00:00:00 | 19,95 | 19,95 | 19,45 | 19,60 | 3.041.300 | | 2002-12-24 | 00:00:00 | 19,90 | 19,90 | 19,35 | 19,46 | 391.100 | | 2002-12-25 | 00:00:00 | 19,46 | 19,46 | 19,46 | 19,46 | 0 | | 2002-12-26 | 00:00:00 | 19,46 | 19,46 | 19,46 | 19,46 | 0 | | 2002-12-27 | 00:00:00 | 19,30 | 19,57 | 18,91 | 19,02 | 1.986.200 | | 2002-12-30 | 00:00:00 | 19,02 | 19,18 | 18,81 | 18,99 | 2.710.600 | | 2002-12-31 | 00:00:00 | 18,69 | 18,95 | 18,32 | 18,68 | 1.964.100 | | 2003-01-01 | 00:00:00 | 18,66 | 18,68 | 18,66 | 18,66 | 0 | | 2003-01-02 | 00:00:00 | 18,75 | 20,11 | 18,68 | 20,11 | 3.701.300 | | 2003-01-03 | 00:00:00 | 20,34 | 21,20 | 20,33 | 20,92 | 7.878.500 | | 2003-01-06 | 00:00:00 | 21,20 | 21,30 | 20,33 | 21,25 | 4.199.100 | | 2003-01-07 | 00:00:00 | 21,66 | 21,66 | 20,89 | 21,06 | 4.677.300 | | 2003-01-08 | 00:00:00 | 20,79 | 20,86 | 19,99 | 20,13 | 5.746.000 | | 2003-01-09 | 00:00:00 | 20,25 | 20,87 | 19,25 | 20,76 | 7.806.600 | | 2003-01-10 | 00:00:00 | 20,65 | 21,16 | 20,08 | 20,74 | 5.566.000 | | 2003-01-13 | 00:00:00 | 20,76 | 21,25 | 20,50 | 20,74 | 5.119.500 | | 2003-01-14 | 00:00:00 | 20,43 | 21,01 | 20,41 | 20,84 | 5.415.300 | | 2003-01-15 | 00:00:00 | 21,50 | 21,59 | 20,17 | 20,50 | 7.504.700 | | 2003-01-16 | 00:00:00 | 20,17 | 20,17 | 19,69 | 19,90 | 9.581.900 | | 2003-01-17 | 00:00:00 | 19,41 | 19,46 | 18,53 | 18,56 | 8.333.000 | | 2003-01-20 | 00:00:00 | 18,33 | 18,68 | 18,05 | 18,10 | 5.012.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
