(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-04-14 | 00:00:00 | 53,44 | 53,67 | 50,14 | 50,36 | 6.376.400 | 2008-04-15 | 00:00:00 | 50,66 | 52,19 | 50,58 | 51,40 | 4.306.200 | 2008-04-16 | 00:00:00 | 52,25 | 53,31 | 51,99 | 52,57 | 6.201.100 | 2008-04-17 | 00:00:00 | 51,77 | 54,18 | 51,28 | 53,29 | 4.227.800 | 2008-04-18 | 00:00:00 | 54,90 | 56,50 | 53,97 | 54,40 | 5.317.000 | 2008-04-21 | 00:00:00 | 53,98 | 54,50 | 52,27 | 52,30 | 3.567.000 | 2008-04-22 | 00:00:00 | 51,26 | 53,66 | 51,26 | 52,60 | 5.014.400 | 2008-04-23 | 00:00:00 | 52,70 | 53,40 | 51,09 | 51,28 | 3.369.100 | 2008-04-24 | 00:00:00 | 51,73 | 54,73 | 51,36 | 54,14 | 4.976.700 | 2008-04-25 | 00:00:00 | 54,52 | 55,27 | 52,64 | 55,27 | 3.459.300 | 2008-04-28 | 00:00:00 | 55,27 | 57,86 | 54,70 | 57,41 | 4.749.900 | 2008-04-29 | 00:00:00 | 57,53 | 57,63 | 56,00 | 56,23 | 3.462.800 | 2008-04-30 | 00:00:00 | 56,24 | 56,85 | 55,38 | 55,75 | 3.530.500 | 2008-05-01 | 00:00:00 | 55,78 | 59,29 | 55,75 | 58,70 | 4.227.100 | 2008-05-02 | 00:00:00 | 59,39 | 60,66 | 58,17 | 58,64 | 2.855.200 | 2008-05-05 | 00:00:00 | 58,52 | 58,58 | 57,50 | 57,92 | 2.541.400 | 2008-05-06 | 00:00:00 | 57,00 | 58,74 | 56,32 | 58,66 | 2.415.200 | 2008-05-07 | 00:00:00 | 58,06 | 59,72 | 55,38 | 55,67 | 4.655.300 | 2008-05-08 | 00:00:00 | 55,86 | 56,14 | 54,71 | 55,25 | 3.409.600 | 2008-05-09 | 00:00:00 | 55,00 | 56,67 | 54,01 | 55,31 | 2.766.300 | 2008-05-12 | 00:00:00 | 55,58 | 56,85 | 55,58 | 56,77 | 1.898.300 | 2008-05-13 | 00:00:00 | 56,07 | 57,11 | 55,66 | 55,73 | 3.725.800 | 2008-05-14 | 00:00:00 | 55,88 | 56,81 | 55,57 | 56,54 | 2.883.900 | 2008-05-15 | 00:00:00 | 56,47 | 57,50 | 56,11 | 57,25 | 2.572.900 | 2008-05-16 | 00:00:00 | 57,08 | 57,15 | 55,15 | 56,01 | 3.526.600 | 2008-05-19 | 00:00:00 | 56,64 | 57,98 | 56,38 | 56,75 | 5.147.500 | 2008-05-20 | 00:00:00 | 56,42 | 56,69 | 54,95 | 55,32 | 3.364.600 | 2008-05-21 | 00:00:00 | 55,48 | 55,84 | 53,97 | 54,02 | 3.162.700 | 2008-05-22 | 00:00:00 | 54,03 | 55,76 | 53,84 | 54,85 | 2.760.000 | 2008-05-23 | 00:00:00 | 54,48 | 54,55 | 53,79 | 53,79 | 3.052.700 | 2008-05-27 | 00:00:00 | 53,79 | 54,63 | 53,29 | 53,99 | 3.720.300 | 2008-05-28 | 00:00:00 | 54,12 | 54,67 | 51,11 | 51,81 | 4.521.400 | 2008-05-29 | 00:00:00 | 51,92 | 53,52 | 51,17 | 52,96 | 3.930.600 | 2008-05-30 | 00:00:00 | 53,18 | 53,18 | 51,76 | 52,21 | 2.702.300 | 2008-06-02 | 00:00:00 | 52,28 | 52,28 | 50,67 | 51,44 | 2.870.500 | 2008-06-03 | 00:00:00 | 51,75 | 51,85 | 49,76 | 50,53 | 3.260.800 | 2008-06-04 | 00:00:00 | 49,85 | 50,42 | 48,95 | 49,14 | 4.321.200 | 2008-06-05 | 00:00:00 | 49,42 | 49,68 | 48,55 | 49,15 | 4.731.200 | 2008-06-06 | 00:00:00 | 48,77 | 48,77 | 46,21 | 46,32 | 6.368.000 | 2008-06-09 | 00:00:00 | 46,51 | 47,34 | 44,64 | 45,23 | 5.480.500 | 2008-06-10 | 00:00:00 | 44,52 | 46,79 | 44,52 | 45,98 | 5.483.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|