(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 63,01 | 63,20 | 61,80 | 62,63 | 646.900 | 2001-12-04 | 00:00:00 | 62,70 | 63,81 | 62,70 | 63,68 | 419.100 | 2001-12-05 | 00:00:00 | 64,05 | 64,94 | 63,75 | 64,40 | 467.100 | 2001-12-06 | 00:00:00 | 64,00 | 64,96 | 64,00 | 64,48 | 401.900 | 2001-12-07 | 00:00:00 | 64,65 | 64,65 | 63,65 | 64,25 | 674.600 | 2001-12-10 | 00:00:00 | 64,25 | 64,25 | 62,80 | 63,03 | 868.000 | 2001-12-11 | 00:00:00 | 63,55 | 63,68 | 62,65 | 63,17 | 606.100 | 2001-12-12 | 00:00:00 | 63,10 | 63,40 | 62,43 | 62,92 | 569.900 | 2001-12-13 | 00:00:00 | 62,92 | 62,92 | 61,86 | 61,95 | 551.700 | 2001-12-14 | 00:00:00 | 62,05 | 62,16 | 61,02 | 61,38 | 756.600 | 2001-12-17 | 00:00:00 | 61,97 | 62,70 | 61,60 | 61,86 | 663.800 | 2001-12-18 | 00:00:00 | 62,10 | 62,50 | 61,50 | 62,03 | 626.500 | 2001-12-19 | 00:00:00 | 61,90 | 62,15 | 61,55 | 62,07 | 878.200 | 2001-12-20 | 00:00:00 | 62,25 | 62,99 | 61,85 | 62,78 | 845.000 | 2001-12-21 | 00:00:00 | 62,68 | 62,91 | 61,62 | 61,90 | 1.118.200 | 2001-12-24 | 00:00:00 | 62,25 | 62,38 | 62,04 | 62,09 | 256.500 | 2001-12-26 | 00:00:00 | 62,30 | 62,84 | 62,16 | 62,65 | 449.200 | 2001-12-27 | 00:00:00 | 62,65 | 62,90 | 62,25 | 62,61 | 338.100 | 2001-12-28 | 00:00:00 | 62,60 | 62,97 | 62,20 | 62,78 | 328.100 | 2001-12-31 | 00:00:00 | 62,60 | 63,60 | 62,52 | 62,70 | 633.500 | 2002-01-02 | 00:00:00 | 62,60 | 62,60 | 61,57 | 62,00 | 597.900 | 2002-01-03 | 00:00:00 | 62,05 | 62,68 | 61,60 | 62,30 | 737.600 | 2002-01-04 | 00:00:00 | 62,39 | 62,84 | 61,97 | 62,30 | 839.100 | 2002-01-07 | 00:00:00 | 62,55 | 62,89 | 62,12 | 62,38 | 445.600 | 2002-01-08 | 00:00:00 | 62,25 | 62,48 | 60,74 | 60,99 | 796.500 | 2002-01-09 | 00:00:00 | 60,99 | 62,23 | 60,98 | 61,80 | 1.323.400 | 2002-01-10 | 00:00:00 | 60,97 | 62,34 | 60,97 | 61,93 | 892.600 | 2002-01-11 | 00:00:00 | 61,93 | 62,40 | 61,40 | 61,59 | 578.900 | 2002-01-14 | 00:00:00 | 61,20 | 61,44 | 60,12 | 60,27 | 992.000 | 2002-01-15 | 00:00:00 | 60,27 | 61,50 | 60,27 | 61,02 | 847.600 | 2002-01-16 | 00:00:00 | 61,00 | 61,17 | 59,80 | 59,80 | 876.900 | 2002-01-17 | 00:00:00 | 60,50 | 60,84 | 60,21 | 60,53 | 594.800 | 2002-01-18 | 00:00:00 | 60,52 | 60,85 | 60,17 | 60,28 | 587.400 | 2002-01-22 | 00:00:00 | 60,29 | 60,75 | 60,01 | 60,28 | 541.800 | 2002-01-23 | 00:00:00 | 60,12 | 60,84 | 59,58 | 60,54 | 488.400 | 2002-01-24 | 00:00:00 | 60,56 | 61,25 | 60,37 | 61,10 | 695.600 | 2002-01-25 | 00:00:00 | 61,10 | 63,17 | 61,00 | 63,17 | 1.711.300 | 2002-01-28 | 00:00:00 | 62,90 | 63,20 | 62,40 | 62,97 | 1.088.600 | 2002-01-29 | 00:00:00 | 63,20 | 63,35 | 60,71 | 60,94 | 2.026.300 | 2002-01-30 | 00:00:00 | 60,85 | 61,95 | 60,50 | 61,09 | 1.572.200 | 2002-01-31 | 00:00:00 | 61,45 | 62,15 | 61,17 | 61,60 | 743.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|