(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 73,34 | 73,89 | 71,55 | 71,73 | 3.219.600 | | 2007-10-22 | 00:00:00 | 70,90 | 72,24 | 69,91 | 70,91 | 3.874.100 | | 2007-10-23 | 00:00:00 | 71,85 | 71,91 | 70,33 | 71,78 | 1.960.400 | | 2007-10-24 | 00:00:00 | 71,27 | 71,99 | 69,39 | 71,46 | 2.990.300 | | 2007-10-25 | 00:00:00 | 71,65 | 73,55 | 70,95 | 71,91 | 2.370.000 | | 2007-10-26 | 00:00:00 | 72,96 | 73,69 | 71,11 | 73,61 | 2.292.000 | | 2007-10-29 | 00:00:00 | 73,60 | 73,60 | 71,85 | 72,43 | 1.330.900 | | 2007-10-30 | 00:00:00 | 72,57 | 73,22 | 71,75 | 72,80 | 1.685.600 | | 2007-10-31 | 00:00:00 | 73,42 | 73,80 | 71,56 | 72,60 | 2.237.000 | | 2007-11-01 | 00:00:00 | 71,13 | 71,71 | 69,06 | 69,13 | 4.406.800 | | 2007-11-02 | 00:00:00 | 69,25 | 69,52 | 67,59 | 68,21 | 3.858.900 | | 2007-11-05 | 00:00:00 | 67,92 | 69,02 | 66,25 | 68,39 | 3.319.500 | | 2007-11-06 | 00:00:00 | 68,44 | 69,72 | 67,81 | 69,53 | 2.624.500 | | 2007-11-07 | 00:00:00 | 68,01 | 68,95 | 66,24 | 66,45 | 2.823.900 | | 2007-11-08 | 00:00:00 | 67,46 | 68,31 | 65,56 | 67,97 | 4.008.800 | | 2007-11-09 | 00:00:00 | 66,30 | 69,22 | 65,41 | 67,47 | 4.419.700 | | 2007-11-12 | 00:00:00 | 67,05 | 71,30 | 67,02 | 69,15 | 4.197.300 | | 2007-11-13 | 00:00:00 | 69,59 | 72,02 | 69,38 | 71,89 | 3.438.300 | | 2007-11-14 | 00:00:00 | 72,30 | 73,00 | 70,56 | 70,90 | 2.319.000 | | 2007-11-15 | 00:00:00 | 70,69 | 70,88 | 67,95 | 68,70 | 2.991.100 | | 2007-11-16 | 00:00:00 | 69,15 | 69,71 | 67,67 | 68,55 | 2.691.100 | | 2007-11-19 | 00:00:00 | 67,33 | 69,20 | 66,00 | 67,62 | 2.928.200 | | 2007-11-20 | 00:00:00 | 67,59 | 68,82 | 64,93 | 66,90 | 3.632.000 | | 2007-11-21 | 00:00:00 | 66,22 | 67,46 | 64,34 | 65,80 | 2.912.200 | | 2007-11-23 | 00:00:00 | 66,37 | 68,86 | 66,37 | 68,39 | 1.014.500 | | 2007-11-26 | 00:00:00 | 68,53 | 68,53 | 64,93 | 65,03 | 3.078.800 | | 2007-11-27 | 00:00:00 | 65,50 | 66,85 | 65,00 | 66,52 | 2.638.000 | | 2007-11-28 | 00:00:00 | 66,00 | 71,24 | 66,00 | 71,02 | 5.392.500 | | 2007-11-29 | 00:00:00 | 70,93 | 70,93 | 68,26 | 69,05 | 3.209.000 | | 2007-11-30 | 00:00:00 | 71,00 | 73,34 | 69,71 | 70,11 | 3.599.200 | | 2007-12-03 | 00:00:00 | 70,12 | 70,76 | 68,71 | 69,81 | 2.224.200 | | 2007-12-04 | 00:00:00 | 69,10 | 69,83 | 68,53 | 68,84 | 1.376.300 | | 2007-12-05 | 00:00:00 | 69,62 | 70,67 | 68,88 | 70,28 | 1.841.400 | | 2007-12-06 | 00:00:00 | 70,25 | 70,91 | 69,25 | 70,62 | 2.761.500 | | 2007-12-07 | 00:00:00 | 70,59 | 70,98 | 69,35 | 69,55 | 1.800.700 | | 2007-12-10 | 00:00:00 | 69,88 | 71,55 | 69,79 | 71,39 | 3.080.500 | | 2007-12-11 | 00:00:00 | 71,36 | 71,82 | 67,28 | 67,30 | 4.580.700 | | 2007-12-12 | 00:00:00 | 68,95 | 69,75 | 64,71 | 65,91 | 4.878.900 | | 2007-12-13 | 00:00:00 | 65,19 | 65,39 | 63,64 | 64,56 | 4.447.500 | | 2007-12-14 | 00:00:00 | 64,44 | 64,51 | 62,90 | 63,05 | 4.200.800 | | 2007-12-17 | 00:00:00 | 62,90 | 64,22 | 62,61 | 63,43 | 3.469.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
