(Login BolsaPT & Canal Forex) |
|
 SunTrust Banks - [Ticker: STI] |     | | Última Trade | 63,090 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,030 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 60,530 x 1.100 - 60,540 x 700 | EPS | 0,00 | | Abertura | 63,080 | PER | 0,00% | | Máximo | 63,610 | Pagamento Dividendo | | | Mínimo | 61,940 | Data Ex-Dividendo | | | Fecho Anterior | 63,060 | Yield | | | Volume | 2.994.583 | 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 STI de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-13 | 00:00:00 | 68,41 | 68,88 | 67,32 | 67,64 | 5.780.801 | | 2018-07-16 | 00:00:00 | 67,96 | 68,90 | 67,91 | 68,70 | 2.401.470 | | 2018-07-17 | 00:00:00 | 68,80 | 69,36 | 68,53 | 69,16 | 957.794 | | 2018-07-18 | 00:00:00 | 68,94 | 70,08 | 68,93 | 69,86 | 3.369.161 | | 2018-07-19 | 00:00:00 | 69,44 | 69,65 | 68,65 | 69,02 | 3.534.789 | | 2018-07-20 | 00:00:00 | 70,10 | 71,78 | 69,79 | 70,84 | 5.703.541 | | 2018-07-23 | 00:00:00 | 71,29 | 72,87 | 71,06 | 72,58 | 4.972.103 | | 2018-07-24 | 00:00:00 | 72,61 | 73,44 | 72,00 | 72,10 | 4.579.865 | | 2018-07-25 | 00:00:00 | 71,83 | 72,55 | 71,56 | 72,39 | 3.081.955 | | 2018-07-26 | 00:00:00 | 72,71 | 73,11 | 72,41 | 72,44 | 2.522.548 | | 2018-07-27 | 00:00:00 | 72,76 | 73,11 | 72,07 | 72,67 | 2.543.025 | | 2018-07-30 | 00:00:00 | 72,64 | 73,34 | 72,60 | 72,85 | 1.888.493 | | 2018-07-31 | 00:00:00 | 73,03 | 73,26 | 72,00 | 72,07 | 3.063.086 | | 2018-08-01 | 00:00:00 | 72,82 | 73,20 | 72,25 | 72,39 | 2.342.558 | | 2018-08-02 | 00:00:00 | 72,08 | 72,63 | 71,63 | 72,47 | 2.801.721 | | 2018-08-03 | 00:00:00 | 72,40 | 72,73 | 72,11 | 72,14 | 2.723.344 | | 2018-08-06 | 00:00:00 | 72,14 | 72,39 | 71,52 | 72,05 | 3.106.569 | | 2018-08-07 | 00:00:00 | 72,18 | 72,89 | 72,17 | 72,78 | 775.244 | | 2018-08-08 | 00:00:00 | 72,20 | 72,68 | 72,16 | 72,48 | 580.249 | | 2018-08-09 | 00:00:00 | 72,60 | 72,97 | 72,20 | 72,77 | 2.256.779 | | 2018-08-10 | 00:00:00 | 71,95 | 72,22 | 71,65 | 71,95 | 2.004.121 | | 2018-08-13 | 00:00:00 | 71,93 | 72,42 | 71,66 | 71,92 | 739.108 | | 2018-08-14 | 00:00:00 | 71,77 | 73,48 | 71,77 | 73,07 | 2.752.497 | | 2018-08-15 | 00:00:00 | 72,43 | 73,12 | 71,96 | 72,45 | 3.252.268 | | 2018-08-16 | 00:00:00 | 73,16 | 74,05 | 72,90 | 73,55 | 2.233.099 | | 2018-08-17 | 00:00:00 | 73,40 | 73,86 | 73,20 | 73,72 | 2.007.498 | | 2018-08-20 | 00:00:00 | 73,84 | 74,06 | 73,46 | 74,04 | 1.538.216 | | 2018-08-21 | 00:00:00 | 74,05 | 75,08 | 73,99 | 74,55 | 2.251.844 | | 2018-08-22 | 00:00:00 | 74,40 | 74,98 | 74,10 | 74,50 | 1.641.771 | | 2018-08-23 | 00:00:00 | 74,43 | 74,49 | 73,77 | 73,86 | 2.239.704 | | 2018-08-24 | 00:00:00 | 74,18 | 74,33 | 73,68 | 73,75 | 1.622.587 | | 2018-08-27 | 00:00:00 | 74,14 | 75,02 | 73,92 | 74,71 | 2.464.956 | | 2018-08-28 | 00:00:00 | 74,56 | 74,94 | 74,36 | 74,67 | 1.692.875 | | 2018-08-29 | 00:00:00 | 74,71 | 74,76 | 74,17 | 74,51 | 1.795.970 | | 2018-08-30 | 00:00:00 | 74,06 | 74,08 | 73,09 | 73,21 | 2.078.254 | | 2018-08-31 | 00:00:00 | 73,25 | 73,60 | 72,86 | 73,56 | 1.908.104 | | 2018-09-04 | 00:00:00 | 73,59 | 74,04 | 73,10 | 73,99 | 1.727.592 | | 2018-09-05 | 00:00:00 | 73,82 | 74,70 | 73,82 | 74,45 | 2.295.522 | | 2018-09-06 | 00:00:00 | 74,37 | 74,52 | 73,88 | 74,21 | 1.467.923 | | 2018-09-07 | 00:00:00 | 74,60 | 74,60 | 73,73 | 74,15 | 1.418.830 | | 2018-09-10 | 00:00:00 | 74,42 | 74,45 | 73,82 | 74,00 | 1.361.167 | | | << < 101 102 103 > >> |
|
