(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 | | 2007-12-17 | 00:00:00 | 62,90 | 64,22 | 62,61 | 63,43 | 3.469.000 | | 2007-12-18 | 00:00:00 | 64,02 | 64,35 | 62,30 | 63,79 | 3.503.200 | | 2007-12-19 | 00:00:00 | 64,42 | 64,69 | 62,89 | 63,49 | 3.092.300 | | 2007-12-20 | 00:00:00 | 63,84 | 64,45 | 60,57 | 61,09 | 6.189.800 | | 2007-12-21 | 00:00:00 | 61,69 | 62,21 | 60,02 | 62,03 | 5.442.400 | | 2007-12-24 | 00:00:00 | 62,50 | 62,97 | 61,62 | 62,72 | 959.600 | | 2007-12-26 | 00:00:00 | 62,09 | 63,17 | 62,00 | 62,71 | 1.737.600 | | 2007-12-27 | 00:00:00 | 62,40 | 62,53 | 61,83 | 62,01 | 2.157.500 | | 2007-12-28 | 00:00:00 | 62,20 | 62,55 | 61,34 | 61,79 | 1.692.800 | | 2007-12-31 | 00:00:00 | 61,71 | 63,18 | 60,59 | 62,49 | 2.696.500 | | 2008-01-02 | 00:00:00 | 62,40 | 62,53 | 60,04 | 60,49 | 3.237.600 | | 2008-01-03 | 00:00:00 | 60,80 | 61,00 | 59,72 | 60,01 | 2.598.100 | | 2008-01-04 | 00:00:00 | 59,86 | 59,86 | 58,32 | 58,80 | 5.246.600 | | 2008-01-07 | 00:00:00 | 59,04 | 60,22 | 58,55 | 59,31 | 3.960.700 | | 2008-01-08 | 00:00:00 | 59,49 | 60,04 | 57,32 | 57,50 | 3.792.600 | | 2008-01-09 | 00:00:00 | 57,29 | 59,84 | 57,00 | 59,75 | 5.400.000 | | 2008-01-10 | 00:00:00 | 59,42 | 62,31 | 58,66 | 61,30 | 7.099.700 | | 2008-01-11 | 00:00:00 | 60,86 | 63,52 | 60,23 | 62,06 | 4.951.900 | | 2008-01-14 | 00:00:00 | 62,37 | 62,39 | 60,68 | 61,44 | 2.694.100 | | 2008-01-15 | 00:00:00 | 60,45 | 60,69 | 59,37 | 59,86 | 3.802.000 | | 2008-01-16 | 00:00:00 | 59,80 | 62,90 | 59,47 | 62,03 | 4.989.600 | | 2008-01-17 | 00:00:00 | 62,34 | 63,27 | 59,07 | 59,39 | 5.231.600 | | 2008-01-18 | 00:00:00 | 59,30 | 60,86 | 57,25 | 58,28 | 5.179.600 | | 2008-01-22 | 00:00:00 | 54,30 | 61,97 | 54,30 | 61,01 | 9.350.700 | | 2008-01-23 | 00:00:00 | 57,71 | 66,20 | 55,63 | 65,73 | 11.190.300 | | 2008-01-24 | 00:00:00 | 66,08 | 66,08 | 62,01 | 64,28 | 8.850.400 | | 2008-01-25 | 00:00:00 | 65,12 | 65,12 | 62,18 | 62,56 | 5.509.800 | | 2008-01-28 | 00:00:00 | 62,86 | 65,90 | 61,75 | 65,81 | 4.036.100 | | 2008-01-29 | 00:00:00 | 65,96 | 66,21 | 64,64 | 66,03 | 4.029.500 | | 2008-01-30 | 00:00:00 | 65,88 | 68,21 | 64,91 | 66,17 | 6.524.600 | | 2008-01-31 | 00:00:00 | 65,05 | 69,13 | 64,18 | 68,85 | 8.482.400 | | 2008-02-01 | 00:00:00 | 68,94 | 70,00 | 67,49 | 68,33 | 5.122.000 | | 2008-02-04 | 00:00:00 | 66,50 | 67,25 | 65,32 | 66,69 | 5.289.000 | | 2008-02-05 | 00:00:00 | 65,25 | 65,58 | 64,22 | 64,30 | 3.896.800 | | 2008-02-06 | 00:00:00 | 64,86 | 66,02 | 63,39 | 64,62 | 2.893.800 | | 2008-02-07 | 00:00:00 | 63,37 | 66,18 | 63,37 | 65,93 | 3.041.800 | | 2008-02-08 | 00:00:00 | 65,70 | 65,82 | 63,26 | 64,23 | 2.413.400 | | 2008-02-11 | 00:00:00 | 64,09 | 64,23 | 62,55 | 63,49 | 2.095.200 | | 2008-02-12 | 00:00:00 | 64,10 | 65,05 | 63,48 | 64,58 | 2.759.700 | | 2008-02-13 | 00:00:00 | 65,01 | 65,50 | 63,04 | 64,46 | 2.224.000 | | 2008-02-14 | 00:00:00 | 64,62 | 64,96 | 62,95 | 63,27 | 2.509.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
