(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-29 | 00:00:00 | 30,90 | 30,91 | 30,60 | 30,70 | 659.400 | 2003-10-30 | 00:00:00 | 30,85 | 31,48 | 30,82 | 31,15 | 881.800 | 2003-10-31 | 00:00:00 | 31,14 | 31,49 | 30,99 | 31,37 | 609.400 | 2003-11-03 | 00:00:00 | 31,50 | 31,85 | 31,30 | 31,59 | 868.400 | 2003-11-04 | 00:00:00 | 31,59 | 32,00 | 31,59 | 31,81 | 1.068.200 | 2003-11-05 | 00:00:00 | 31,82 | 32,23 | 31,82 | 32,20 | 957.800 | 2003-11-06 | 00:00:00 | 31,00 | 31,63 | 30,78 | 31,48 | 1.391.600 | 2003-11-07 | 00:00:00 | 31,53 | 31,62 | 31,35 | 31,52 | 675.800 | 2003-11-10 | 00:00:00 | 31,64 | 32,00 | 31,45 | 31,58 | 461.000 | 2003-11-11 | 00:00:00 | 31,58 | 31,70 | 31,35 | 31,54 | 771.400 | 2003-11-12 | 00:00:00 | 31,75 | 31,95 | 31,57 | 31,74 | 719.400 | 2003-11-13 | 00:00:00 | 31,74 | 31,81 | 31,50 | 31,57 | 572.000 | 2003-11-14 | 00:00:00 | 31,52 | 31,52 | 30,95 | 31,10 | 1.176.200 | 2003-11-17 | 00:00:00 | 31,20 | 31,20 | 30,65 | 30,78 | 919.200 | 2003-11-18 | 00:00:00 | 30,90 | 31,23 | 30,78 | 31,05 | 1.026.000 | 2003-11-19 | 00:00:00 | 31,06 | 31,32 | 31,06 | 31,24 | 684.600 | 2003-11-20 | 00:00:00 | 31,15 | 31,97 | 31,13 | 31,55 | 1.577.800 | 2003-11-21 | 00:00:00 | 31,75 | 32,15 | 31,69 | 32,13 | 872.600 | 2003-11-24 | 00:00:00 | 32,10 | 32,80 | 32,10 | 32,70 | 1.343.800 | 2003-11-25 | 00:00:00 | 32,70 | 34,20 | 32,55 | 34,02 | 2.095.400 | 2003-11-26 | 00:00:00 | 34,01 | 34,55 | 33,97 | 34,54 | 1.636.800 | 2003-11-28 | 00:00:00 | 34,40 | 34,65 | 34,40 | 34,51 | 453.200 | 2003-12-01 | 00:00:00 | 34,00 | 34,16 | 33,62 | 34,13 | 2.138.400 | 2003-12-02 | 00:00:00 | 34,14 | 34,14 | 33,80 | 33,85 | 884.200 | 2003-12-03 | 00:00:00 | 33,81 | 33,93 | 33,51 | 33,64 | 1.247.800 | 2003-12-04 | 00:00:00 | 33,54 | 33,66 | 33,22 | 33,22 | 1.036.400 | 2003-12-05 | 00:00:00 | 32,80 | 33,22 | 32,78 | 33,01 | 792.600 | 2003-12-08 | 00:00:00 | 33,19 | 33,27 | 32,73 | 32,97 | 552.200 | 2003-12-09 | 00:00:00 | 33,09 | 33,09 | 32,77 | 32,84 | 903.400 | 2003-12-10 | 00:00:00 | 32,98 | 32,98 | 32,56 | 32,75 | 758.000 | 2003-12-11 | 00:00:00 | 32,53 | 33,30 | 32,53 | 32,98 | 1.177.000 | 2003-12-12 | 00:00:00 | 31,55 | 32,31 | 30,56 | 31,63 | 2.120.400 | 2003-12-15 | 00:00:00 | 32,00 | 32,00 | 31,22 | 31,23 | 1.788.800 | 2003-12-16 | 00:00:00 | 31,16 | 31,54 | 30,70 | 31,40 | 1.204.600 | 2003-12-17 | 00:00:00 | 31,35 | 31,81 | 31,30 | 31,73 | 721.000 | 2003-12-18 | 00:00:00 | 31,74 | 32,38 | 31,30 | 32,38 | 839.800 | 2003-12-19 | 00:00:00 | 32,00 | 32,25 | 31,75 | 31,80 | 915.800 | 2003-12-22 | 00:00:00 | 31,80 | 32,15 | 31,72 | 32,15 | 733.600 | 2003-12-23 | 00:00:00 | 32,15 | 32,40 | 31,91 | 32,05 | 834.600 | 2003-12-24 | 00:00:00 | 32,12 | 32,55 | 32,07 | 32,50 | 262.200 | 2003-12-26 | 00:00:00 | 32,70 | 32,70 | 32,41 | 32,50 | 155.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|