(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-09-10 | 00:00:00 | 74,42 | 74,45 | 73,82 | 74,00 | 1.361.167 | 2018-09-11 | 00:00:00 | 73,80 | 74,63 | 73,80 | 74,21 | 1.275.429 | 2018-09-12 | 00:00:00 | 73,72 | 73,95 | 71,05 | 71,38 | 4.928.400 | 2018-09-13 | 00:00:00 | 70,95 | 71,01 | 67,61 | 68,03 | 10.309.200 | 2018-09-14 | 00:00:00 | 68,25 | 68,99 | 67,88 | 68,59 | 4.987.766 | 2018-09-17 | 00:00:00 | 68,38 | 68,95 | 67,60 | 68,32 | 3.791.012 | 2018-09-18 | 00:00:00 | 68,74 | 69,09 | 68,26 | 68,51 | 3.091.610 | 2018-09-19 | 00:00:00 | 68,37 | 69,77 | 68,37 | 69,68 | 4.059.405 | 2018-09-20 | 00:00:00 | 70,05 | 71,20 | 70,02 | 70,93 | 3.029.401 | 2018-09-21 | 00:00:00 | 71,18 | 71,40 | 70,74 | 70,86 | 3.915.086 | 2018-09-24 | 00:00:00 | 70,68 | 70,95 | 70,05 | 70,09 | 2.184.713 | 2018-09-25 | 00:00:00 | 70,38 | 70,42 | 69,36 | 69,42 | 2.397.204 | 2018-09-26 | 00:00:00 | 69,79 | 69,79 | 68,24 | 68,34 | 2.681.796 | 2018-09-27 | 00:00:00 | 68,35 | 68,35 | 67,14 | 67,23 | 2.984.917 | 2018-09-28 | 00:00:00 | 66,83 | 67,27 | 66,63 | 66,79 | 4.178.740 | 2018-10-01 | 00:00:00 | 67,09 | 67,30 | 66,01 | 66,17 | 4.719.914 | 2018-10-02 | 00:00:00 | 66,08 | 66,60 | 65,53 | 65,93 | 3.413.912 | 2018-10-03 | 00:00:00 | 66,27 | 67,51 | 66,26 | 67,12 | 5.116.615 | 2018-10-04 | 00:00:00 | 67,31 | 67,98 | 66,91 | 67,18 | 6.323.891 | 2018-10-05 | 00:00:00 | 67,69 | 67,88 | 66,68 | 66,70 | 3.544.231 | 2018-10-08 | 00:00:00 | 66,80 | 67,22 | 66,14 | 66,96 | 4.304.274 | 2018-10-09 | 00:00:00 | 66,70 | 67,10 | 66,29 | 66,70 | 3.560.556 | 2018-10-10 | 00:00:00 | 66,75 | 67,21 | 65,42 | 65,44 | 3.928.843 | 2018-10-11 | 00:00:00 | 65,31 | 65,59 | 63,36 | 63,46 | 4.147.550 | 2018-10-12 | 00:00:00 | 64,50 | 64,50 | 61,11 | 62,31 | 7.088.463 | 2018-10-15 | 00:00:00 | 62,25 | 62,69 | 61,73 | 61,79 | 5.350.916 | 2018-10-16 | 00:00:00 | 62,21 | 62,21 | 61,31 | 61,77 | 7.885.674 | 2018-10-17 | 00:00:00 | 61,66 | 63,07 | 61,03 | 62,42 | 6.437.790 | 2018-10-18 | 00:00:00 | 62,04 | 63,04 | 61,34 | 61,49 | 5.709.383 | 2018-10-19 | 00:00:00 | 61,23 | 63,74 | 60,86 | 62,79 | 5.680.325 | 2018-10-22 | 00:00:00 | 63,02 | 63,15 | 60,77 | 60,83 | 4.410.333 | 2018-10-23 | 00:00:00 | 59,70 | 61,17 | 59,44 | 60,56 | 4.805.889 | 2018-10-24 | 00:00:00 | 60,34 | 60,36 | 58,69 | 58,83 | 4.267.001 | 2018-10-25 | 00:00:00 | 59,47 | 60,84 | 59,34 | 60,37 | 4.239.066 | 2018-10-26 | 00:00:00 | 59,51 | 60,34 | 59,20 | 59,56 | 3.647.785 | 2018-10-29 | 00:00:00 | 60,49 | 61,34 | 59,54 | 60,18 | 4.124.780 | 2018-10-30 | 00:00:00 | 60,50 | 62,15 | 59,88 | 61,94 | 6.830.324 | 2018-10-31 | 00:00:00 | 62,56 | 63,69 | 62,42 | 62,66 | 4.030.067 | 2018-11-01 | 00:00:00 | 62,97 | 63,25 | 62,25 | 62,50 | 2.929.835 | 2018-11-02 | 00:00:00 | 63,02 | 63,70 | 62,18 | 62,49 | 3.075.049 | 2018-11-05 | 00:00:00 | 62,43 | 62,90 | 62,18 | 62,52 | 2.485.159 | | << < 101 102 103 > >> |
|