(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 2021-04-14 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 64,62 | 64,96 | 62,95 | 63,27 | 2.509.700 | | 2008-02-15 | 00:00:00 | 63,15 | 63,55 | 61,61 | 63,23 | 7.186.400 | | 2008-02-19 | 00:00:00 | 63,90 | 64,39 | 62,58 | 63,08 | 3.252.300 | | 2008-02-20 | 00:00:00 | 62,41 | 64,25 | 61,92 | 63,98 | 2.937.000 | | 2008-02-21 | 00:00:00 | 62,35 | 63,39 | 60,62 | 60,79 | 3.702.900 | | 2008-02-22 | 00:00:00 | 61,02 | 62,11 | 59,51 | 62,11 | 3.891.700 | | 2008-02-25 | 00:00:00 | 61,18 | 62,75 | 60,56 | 62,68 | 2.735.600 | | 2008-02-26 | 00:00:00 | 62,25 | 63,77 | 61,92 | 62,93 | 2.522.000 | | 2008-02-27 | 00:00:00 | 61,13 | 63,71 | 61,13 | 62,71 | 2.537.700 | | 2008-02-28 | 00:00:00 | 62,23 | 62,25 | 60,14 | 60,22 | 2.303.100 | | 2008-02-29 | 00:00:00 | 59,67 | 59,69 | 57,65 | 58,13 | 3.788.800 | | 2008-03-03 | 00:00:00 | 58,12 | 58,12 | 56,30 | 57,19 | 3.460.800 | | 2008-03-04 | 00:00:00 | 56,55 | 56,70 | 54,49 | 56,40 | 5.707.100 | | 2008-03-05 | 00:00:00 | 56,55 | 58,31 | 55,62 | 56,43 | 4.015.200 | | 2008-03-06 | 00:00:00 | 56,04 | 56,28 | 54,14 | 54,23 | 3.730.900 | | 2008-03-07 | 00:00:00 | 53,75 | 56,51 | 53,30 | 55,07 | 3.606.200 | | 2008-03-10 | 00:00:00 | 55,08 | 56,48 | 54,19 | 54,56 | 3.357.100 | | 2008-03-11 | 00:00:00 | 56,01 | 58,98 | 55,85 | 58,87 | 3.819.200 | | 2008-03-12 | 00:00:00 | 58,61 | 60,82 | 57,68 | 57,83 | 3.213.000 | | 2008-03-13 | 00:00:00 | 57,09 | 58,70 | 55,59 | 57,97 | 3.284.000 | | 2008-03-14 | 00:00:00 | 58,51 | 59,94 | 54,91 | 55,83 | 5.159.400 | | 2008-03-17 | 00:00:00 | 53,95 | 56,19 | 52,94 | 54,57 | 6.508.900 | | 2008-03-18 | 00:00:00 | 55,17 | 57,97 | 55,17 | 57,84 | 5.719.400 | | 2008-03-19 | 00:00:00 | 58,62 | 59,82 | 57,11 | 57,80 | 4.818.900 | | 2008-03-20 | 00:00:00 | 57,88 | 62,63 | 56,89 | 62,24 | 5.475.500 | | 2008-03-24 | 00:00:00 | 62,38 | 64,43 | 60,82 | 61,04 | 4.551.500 | | 2008-03-25 | 00:00:00 | 59,94 | 60,42 | 58,05 | 59,28 | 5.608.200 | | 2008-03-26 | 00:00:00 | 58,95 | 58,95 | 55,62 | 56,33 | 6.145.600 | | 2008-03-27 | 00:00:00 | 56,58 | 57,01 | 54,82 | 54,97 | 4.048.300 | | 2008-03-28 | 00:00:00 | 55,44 | 56,36 | 54,64 | 54,94 | 3.763.800 | | 2008-03-31 | 00:00:00 | 55,02 | 56,79 | 54,91 | 55,14 | 4.140.300 | | 2008-04-01 | 00:00:00 | 56,94 | 58,86 | 56,37 | 58,65 | 7.005.600 | | 2008-04-02 | 00:00:00 | 59,05 | 60,80 | 58,58 | 59,33 | 6.663.700 | | 2008-04-03 | 00:00:00 | 56,97 | 59,55 | 56,97 | 59,09 | 2.494.800 | | 2008-04-04 | 00:00:00 | 59,29 | 59,29 | 56,26 | 56,49 | 3.283.200 | | 2008-04-07 | 00:00:00 | 57,03 | 57,94 | 56,39 | 56,93 | 2.506.000 | | 2008-04-08 | 00:00:00 | 56,63 | 57,11 | 55,19 | 55,49 | 3.126.800 | | 2008-04-09 | 00:00:00 | 55,63 | 56,09 | 54,21 | 54,21 | 3.296.300 | | 2008-04-10 | 00:00:00 | 54,21 | 55,53 | 53,45 | 54,58 | 3.110.300 | | 2008-04-11 | 00:00:00 | 53,81 | 55,20 | 53,80 | 53,94 | 3.373.800 | | 2008-04-14 | 00:00:00 | 53,44 | 53,67 | 50,14 | 50,36 | 6.376.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
