(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 | | 2002-11-14 | 00:00:00 | 23,60 | 24,36 | 23,52 | 24,05 | 525.800 | | 2002-11-15 | 00:00:00 | 23,40 | 24,90 | 23,30 | 24,80 | 759.600 | | 2002-11-18 | 00:00:00 | 24,83 | 24,84 | 24,00 | 24,15 | 395.400 | | 2002-11-19 | 00:00:00 | 23,80 | 23,90 | 23,25 | 23,75 | 1.365.200 | | 2002-11-20 | 00:00:00 | 23,76 | 24,17 | 23,60 | 23,90 | 790.600 | | 2002-11-21 | 00:00:00 | 23,96 | 24,10 | 23,70 | 24,05 | 1.055.800 | | 2002-11-22 | 00:00:00 | 12,00 | 12,17 | 11,90 | 12,17 | 13.048 | | 2002-11-25 | 00:00:00 | 24,15 | 24,20 | 23,60 | 23,73 | 643.600 | | 2002-11-26 | 00:00:00 | 23,70 | 23,70 | 22,80 | 23,33 | 1.174.800 | | 2002-11-27 | 00:00:00 | 23,48 | 24,14 | 23,32 | 24,05 | 532.000 | | 2002-11-29 | 00:00:00 | 24,07 | 24,07 | 23,35 | 23,52 | 438.200 | | 2002-12-02 | 00:00:00 | 23,60 | 23,75 | 22,76 | 22,76 | 931.200 | | 2002-12-03 | 00:00:00 | 22,72 | 23,87 | 22,70 | 23,73 | 1.158.000 | | 2002-12-04 | 00:00:00 | 23,74 | 24,90 | 23,74 | 24,71 | 947.000 | | 2002-12-05 | 00:00:00 | 24,75 | 25,42 | 24,59 | 24,60 | 1.692.800 | | 2002-12-06 | 00:00:00 | 24,15 | 25,06 | 24,15 | 24,73 | 1.191.800 | | 2002-12-09 | 00:00:00 | 24,75 | 24,90 | 24,00 | 24,00 | 559.400 | | 2002-12-10 | 00:00:00 | 24,05 | 24,50 | 23,40 | 23,70 | 792.400 | | 2002-12-11 | 00:00:00 | 23,85 | 23,85 | 23,11 | 23,47 | 1.145.200 | | 2002-12-12 | 00:00:00 | 23,70 | 23,83 | 23,50 | 23,65 | 645.800 | | 2002-12-13 | 00:00:00 | 23,70 | 24,44 | 23,65 | 24,27 | 889.200 | | 2002-12-16 | 00:00:00 | 24,28 | 24,75 | 24,28 | 24,66 | 724.400 | | 2002-12-17 | 00:00:00 | 24,90 | 24,90 | 24,32 | 24,32 | 832.200 | | 2002-12-18 | 00:00:00 | 24,29 | 24,63 | 24,20 | 24,30 | 515.600 | | 2002-12-19 | 00:00:00 | 24,30 | 24,37 | 23,90 | 24,30 | 798.600 | | 2002-12-20 | 00:00:00 | 24,31 | 24,38 | 23,92 | 24,25 | 790.600 | | 2002-12-23 | 00:00:00 | 24,35 | 24,35 | 23,90 | 24,24 | 504.000 | | 2002-12-24 | 00:00:00 | 24,00 | 24,18 | 23,85 | 23,98 | 344.200 | | 2002-12-26 | 00:00:00 | 24,08 | 24,30 | 23,85 | 23,95 | 353.800 | | 2002-12-27 | 00:00:00 | 23,95 | 23,95 | 23,47 | 23,49 | 398.600 | | 2002-12-30 | 00:00:00 | 23,55 | 23,93 | 23,50 | 23,80 | 542.800 | | 2002-12-31 | 00:00:00 | 23,80 | 23,99 | 23,50 | 23,71 | 529.400 | | 2003-01-02 | 00:00:00 | 23,86 | 24,76 | 23,70 | 24,63 | 706.400 | | 2003-01-03 | 00:00:00 | 24,00 | 24,63 | 23,03 | 23,30 | 1.624.000 | | 2003-01-06 | 00:00:00 | 23,28 | 23,43 | 22,30 | 22,87 | 2.022.200 | | 2003-01-07 | 00:00:00 | 23,86 | 25,10 | 23,86 | 24,65 | 3.122.200 | | 2003-01-08 | 00:00:00 | 24,70 | 24,92 | 24,05 | 24,12 | 1.278.000 | | 2003-01-09 | 00:00:00 | 24,70 | 24,92 | 24,44 | 24,70 | 1.182.400 | | 2003-01-10 | 00:00:00 | 24,50 | 25,03 | 24,41 | 24,95 | 1.204.400 | | 2003-01-13 | 00:00:00 | 25,08 | 25,28 | 25,00 | 25,15 | 1.175.400 | | 2003-01-14 | 00:00:00 | 25,10 | 25,36 | 24,67 | 25,36 | 1.506.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
