(Login BolsaPT & Canal Forex) |
|
 Constellation Bra - [Ticker: STZ] |     | | Última Trade | 191,170 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --7.04 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 216,240 x 400 - 216,280 x 100 | EPS | 0,00 | | Abertura | 197,500 | PER | 0,00% | | Máximo | 197,650 | Pagamento Dividendo | | | Mínimo | 190,940 | Data Ex-Dividendo | | | Fecho Anterior | 198,210 | Yield | | | Volume | 2.191.604 | 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 STZ de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 54,86 | 54,87 | 53,85 | 54,75 | 225.600 | | 2002-04-02 | 00:00:00 | 54,60 | 55,85 | 54,50 | 55,03 | 398.800 | | 2002-04-03 | 00:00:00 | 55,05 | 55,29 | 53,26 | 53,66 | 250.000 | | 2002-04-04 | 00:00:00 | 53,67 | 54,95 | 53,01 | 54,85 | 175.200 | | 2002-04-05 | 00:00:00 | 55,00 | 55,25 | 53,85 | 53,87 | 276.000 | | 2002-04-08 | 00:00:00 | 53,88 | 55,16 | 53,85 | 55,00 | 498.800 | | 2002-04-09 | 00:00:00 | 54,85 | 54,85 | 54,00 | 54,65 | 328.600 | | 2002-04-10 | 00:00:00 | 54,75 | 55,40 | 54,69 | 55,31 | 353.600 | | 2002-04-11 | 00:00:00 | 56,25 | 56,70 | 54,20 | 54,62 | 702.400 | | 2002-04-12 | 00:00:00 | 54,80 | 56,25 | 54,65 | 56,00 | 664.000 | | 2002-04-15 | 00:00:00 | 56,00 | 57,75 | 56,00 | 56,45 | 497.200 | | 2002-04-16 | 00:00:00 | 56,35 | 57,05 | 56,35 | 56,70 | 370.800 | | 2002-04-17 | 00:00:00 | 56,70 | 56,84 | 56,29 | 56,50 | 181.600 | | 2002-04-18 | 00:00:00 | 56,60 | 56,65 | 56,30 | 56,45 | 259.600 | | 2002-04-19 | 00:00:00 | 56,45 | 57,99 | 56,40 | 57,98 | 565.600 | | 2002-04-22 | 00:00:00 | 57,98 | 58,15 | 57,53 | 57,77 | 315.200 | | 2002-04-23 | 00:00:00 | 57,79 | 57,88 | 57,20 | 57,45 | 380.800 | | 2002-04-24 | 00:00:00 | 57,25 | 57,74 | 57,25 | 57,74 | 523.200 | | 2002-04-25 | 00:00:00 | 57,74 | 57,74 | 56,85 | 57,45 | 550.400 | | 2002-04-26 | 00:00:00 | 57,60 | 57,90 | 57,01 | 57,36 | 224.400 | | 2002-04-29 | 00:00:00 | 57,33 | 57,75 | 57,00 | 57,75 | 316.000 | | 2002-04-30 | 00:00:00 | 57,90 | 60,50 | 57,90 | 60,40 | 962.800 | | 2002-05-01 | 00:00:00 | 60,40 | 62,50 | 59,76 | 61,75 | 937.600 | | 2002-05-02 | 00:00:00 | 61,70 | 61,95 | 61,19 | 61,24 | 683.600 | | 2002-05-03 | 00:00:00 | 62,20 | 62,25 | 61,20 | 61,20 | 8.122.000 | | 2002-05-06 | 00:00:00 | 61,05 | 61,18 | 60,55 | 61,17 | 964.000 | | 2002-05-07 | 00:00:00 | 61,19 | 63,24 | 61,19 | 61,90 | 1.220.800 | | 2002-05-08 | 00:00:00 | 62,15 | 62,82 | 60,80 | 61,22 | 825.600 | | 2002-05-09 | 00:00:00 | 60,98 | 62,05 | 60,85 | 60,98 | 522.400 | | 2002-05-10 | 00:00:00 | 60,55 | 60,95 | 59,65 | 60,42 | 365.600 | | 2002-05-13 | 00:00:00 | 60,53 | 60,58 | 60,08 | 60,30 | 565.600 | | 2002-05-14 | 00:00:00 | 28,00 | 29,70 | 28,00 | 28,73 | 2.556.800 | | 2002-05-15 | 00:00:00 | 28,73 | 29,00 | 28,25 | 28,48 | 2.015.200 | | 2002-05-16 | 00:00:00 | 28,75 | 28,89 | 28,52 | 28,68 | 699.800 | | 2002-05-17 | 00:00:00 | 28,43 | 28,43 | 27,55 | 27,85 | 1.677.800 | | 2002-05-20 | 00:00:00 | 28,30 | 28,48 | 27,30 | 27,93 | 1.576.600 | | 2002-05-21 | 00:00:00 | 28,10 | 28,18 | 27,25 | 27,40 | 1.188.200 | | 2002-05-22 | 00:00:00 | 27,52 | 27,84 | 27,50 | 27,84 | 534.000 | | 2002-05-23 | 00:00:00 | 28,09 | 28,15 | 27,50 | 27,69 | 745.400 | | 2002-05-24 | 00:00:00 | 27,69 | 27,70 | 27,26 | 27,43 | 669.800 | | 2002-05-28 | 00:00:00 | 27,50 | 27,52 | 27,12 | 27,38 | 1.016.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
