(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 | | 2003-09-03 | 00:00:00 | 62,06 | 62,06 | 61,12 | 61,40 | 921.800 | | 2003-09-04 | 00:00:00 | 61,41 | 61,46 | 61,01 | 61,14 | 757.000 | | 2003-09-05 | 00:00:00 | 61,14 | 61,27 | 60,68 | 60,99 | 512.900 | | 2003-09-08 | 00:00:00 | 61,09 | 61,72 | 61,04 | 61,60 | 1.154.200 | | 2003-09-09 | 00:00:00 | 61,49 | 61,50 | 61,17 | 61,29 | 853.800 | | 2003-09-10 | 00:00:00 | 61,29 | 61,29 | 60,02 | 60,02 | 811.100 | | 2003-09-11 | 00:00:00 | 60,45 | 60,75 | 60,09 | 60,20 | 616.500 | | 2003-09-12 | 00:00:00 | 60,00 | 60,90 | 59,90 | 60,74 | 658.000 | | 2003-09-15 | 00:00:00 | 61,03 | 61,25 | 60,62 | 60,94 | 1.077.600 | | 2003-09-16 | 00:00:00 | 61,17 | 61,70 | 61,13 | 61,61 | 937.800 | | 2003-09-17 | 00:00:00 | 61,51 | 61,70 | 61,30 | 61,61 | 775.300 | | 2003-09-18 | 00:00:00 | 61,61 | 62,73 | 61,50 | 62,62 | 1.207.200 | | 2003-09-19 | 00:00:00 | 62,74 | 62,94 | 62,23 | 62,46 | 740.600 | | 2003-09-22 | 00:00:00 | 62,46 | 62,46 | 61,44 | 62,20 | 683.000 | | 2003-09-23 | 00:00:00 | 62,10 | 62,25 | 61,74 | 61,99 | 635.100 | | 2003-09-24 | 00:00:00 | 61,85 | 61,90 | 60,77 | 60,80 | 870.700 | | 2003-09-25 | 00:00:00 | 60,90 | 61,03 | 60,32 | 60,46 | 1.175.100 | | 2003-09-26 | 00:00:00 | 60,31 | 60,58 | 60,00 | 60,35 | 747.400 | | 2003-09-29 | 00:00:00 | 60,45 | 60,80 | 60,00 | 60,53 | 581.600 | | 2003-09-30 | 00:00:00 | 60,53 | 60,82 | 59,63 | 60,37 | 935.700 | | 2003-10-01 | 00:00:00 | 60,46 | 62,05 | 60,45 | 62,05 | 940.700 | | 2003-10-02 | 00:00:00 | 62,05 | 62,05 | 61,34 | 61,99 | 612.400 | | 2003-10-03 | 00:00:00 | 61,99 | 63,03 | 61,99 | 62,45 | 794.800 | | 2003-10-06 | 00:00:00 | 62,47 | 63,88 | 62,46 | 63,75 | 1.067.700 | | 2003-10-07 | 00:00:00 | 63,75 | 63,93 | 62,77 | 63,73 | 1.241.700 | | 2003-10-08 | 00:00:00 | 63,72 | 63,92 | 63,26 | 63,73 | 1.231.800 | | 2003-10-09 | 00:00:00 | 64,05 | 64,22 | 62,89 | 63,12 | 1.491.600 | | 2003-10-10 | 00:00:00 | 63,12 | 63,46 | 62,94 | 63,09 | 607.000 | | 2003-10-13 | 00:00:00 | 63,30 | 63,50 | 62,90 | 63,16 | 1.141.900 | | 2003-10-14 | 00:00:00 | 63,16 | 63,50 | 62,97 | 63,50 | 515.100 | | 2003-10-15 | 00:00:00 | 63,65 | 63,65 | 63,08 | 63,18 | 715.200 | | 2003-10-16 | 00:00:00 | 63,18 | 63,90 | 63,10 | 63,47 | 614.000 | | 2003-10-17 | 00:00:00 | 63,62 | 63,84 | 62,74 | 63,08 | 628.200 | | 2003-10-20 | 00:00:00 | 63,10 | 63,60 | 63,00 | 63,58 | 651.800 | | 2003-10-21 | 00:00:00 | 63,58 | 63,99 | 63,35 | 63,75 | 645.800 | | 2003-10-22 | 00:00:00 | 63,75 | 63,75 | 63,19 | 63,41 | 509.700 | | 2003-10-23 | 00:00:00 | 63,36 | 63,87 | 63,26 | 63,75 | 455.900 | | 2003-10-24 | 00:00:00 | 63,75 | 63,75 | 62,76 | 63,50 | 621.500 | | 2003-10-27 | 00:00:00 | 66,50 | 67,54 | 65,31 | 67,22 | 3.609.700 | | 2003-10-28 | 00:00:00 | 67,22 | 68,90 | 67,11 | 68,90 | 2.224.000 | | 2003-10-29 | 00:00:00 | 68,90 | 68,90 | 67,56 | 67,86 | 1.527.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
