(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 29,62 | 30,60 | 29,55 | 30,31 | 1.845.800 | | 2003-07-09 | 00:00:00 | 30,15 | 30,64 | 30,06 | 30,36 | 1.021.200 | | 2003-07-10 | 00:00:00 | 30,11 | 30,50 | 30,11 | 30,25 | 1.083.200 | | 2003-07-11 | 00:00:00 | 30,00 | 30,15 | 29,85 | 30,11 | 663.200 | | 2003-07-14 | 00:00:00 | 30,15 | 30,31 | 29,04 | 29,13 | 1.287.800 | | 2003-07-15 | 00:00:00 | 29,40 | 29,45 | 29,02 | 29,16 | 1.305.200 | | 2003-07-16 | 00:00:00 | 29,64 | 29,65 | 28,95 | 28,99 | 1.726.400 | | 2003-07-17 | 00:00:00 | 28,90 | 28,91 | 28,05 | 28,35 | 2.044.200 | | 2003-07-18 | 00:00:00 | 28,34 | 28,41 | 27,39 | 28,30 | 2.861.800 | | 2003-07-21 | 00:00:00 | 28,20 | 29,04 | 28,05 | 28,50 | 1.424.000 | | 2003-07-22 | 00:00:00 | 28,55 | 29,10 | 28,51 | 28,55 | 2.067.400 | | 2003-07-23 | 00:00:00 | 28,56 | 28,59 | 27,85 | 28,36 | 2.056.000 | | 2003-07-24 | 00:00:00 | 28,45 | 28,45 | 27,92 | 28,00 | 4.311.800 | | 2003-07-25 | 00:00:00 | 28,06 | 28,40 | 27,64 | 28,40 | 13.228.800 | | 2003-07-28 | 00:00:00 | 28,34 | 28,90 | 28,26 | 28,70 | 2.407.600 | | 2003-07-29 | 00:00:00 | 28,70 | 28,88 | 28,16 | 28,49 | 1.859.000 | | 2003-07-30 | 00:00:00 | 28,39 | 28,50 | 27,97 | 28,45 | 2.062.000 | | 2003-07-31 | 00:00:00 | 28,48 | 29,30 | 28,48 | 28,85 | 2.845.800 | | 2003-08-01 | 00:00:00 | 28,97 | 29,10 | 28,15 | 28,31 | 1.287.400 | | 2003-08-04 | 00:00:00 | 28,45 | 28,45 | 28,05 | 28,39 | 1.108.400 | | 2003-08-05 | 00:00:00 | 28,40 | 28,40 | 27,43 | 27,44 | 1.830.000 | | 2003-08-06 | 00:00:00 | 27,80 | 27,82 | 26,61 | 27,50 | 2.009.000 | | 2003-08-07 | 00:00:00 | 27,55 | 27,55 | 26,94 | 26,97 | 1.774.600 | | 2003-08-08 | 00:00:00 | 26,98 | 27,88 | 26,92 | 27,74 | 1.133.000 | | 2003-08-11 | 00:00:00 | 28,24 | 28,24 | 27,60 | 27,88 | 1.509.200 | | 2003-08-12 | 00:00:00 | 27,85 | 28,25 | 27,59 | 27,76 | 1.123.200 | | 2003-08-13 | 00:00:00 | 28,09 | 28,09 | 27,44 | 27,51 | 1.563.000 | | 2003-08-14 | 00:00:00 | 27,70 | 28,58 | 27,69 | 28,55 | 1.959.600 | | 2003-08-15 | 00:00:00 | 28,21 | 28,61 | 28,08 | 28,61 | 497.600 | | 2003-08-18 | 00:00:00 | 28,61 | 28,61 | 28,11 | 28,52 | 1.171.800 | | 2003-08-19 | 00:00:00 | 28,52 | 28,67 | 28,06 | 28,18 | 1.131.800 | | 2003-08-20 | 00:00:00 | 28,17 | 28,17 | 27,86 | 27,89 | 710.400 | | 2003-08-21 | 00:00:00 | 28,30 | 28,40 | 28,08 | 28,35 | 1.469.800 | | 2003-08-22 | 00:00:00 | 28,36 | 28,54 | 28,11 | 28,14 | 1.091.200 | | 2003-08-25 | 00:00:00 | 28,75 | 28,75 | 28,22 | 28,43 | 1.661.400 | | 2003-08-26 | 00:00:00 | 28,39 | 28,65 | 28,35 | 28,49 | 1.322.000 | | 2003-08-27 | 00:00:00 | 28,39 | 28,45 | 28,08 | 28,09 | 1.008.000 | | 2003-08-28 | 00:00:00 | 28,34 | 28,55 | 28,05 | 28,38 | 816.000 | | 2003-08-29 | 00:00:00 | 28,36 | 28,89 | 28,31 | 28,75 | 606.600 | | 2003-09-02 | 00:00:00 | 28,85 | 29,23 | 28,70 | 29,11 | 1.718.800 | | 2003-09-03 | 00:00:00 | 29,25 | 29,62 | 29,20 | 29,38 | 1.180.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
