(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 44,52 | 46,79 | 44,52 | 45,98 | 5.483.500 | | 2008-06-11 | 00:00:00 | 45,98 | 46,14 | 43,38 | 43,52 | 6.027.900 | | 2008-06-12 | 00:00:00 | 43,83 | 45,61 | 43,51 | 43,97 | 6.400.900 | | 2008-06-13 | 00:00:00 | 44,18 | 44,96 | 42,30 | 44,16 | 8.539.800 | | 2008-06-16 | 00:00:00 | 43,99 | 45,23 | 43,29 | 44,55 | 4.669.400 | | 2008-06-17 | 00:00:00 | 44,88 | 45,03 | 40,56 | 40,61 | 10.145.200 | | 2008-06-18 | 00:00:00 | 39,18 | 39,18 | 35,92 | 36,95 | 29.674.200 | | 2008-06-19 | 00:00:00 | 36,95 | 37,49 | 33,22 | 35,33 | 20.377.500 | | 2008-06-20 | 00:00:00 | 33,04 | 37,89 | 32,34 | 37,27 | 29.924.800 | | 2008-06-23 | 00:00:00 | 37,45 | 38,60 | 35,79 | 35,94 | 13.350.800 | | 2008-06-24 | 00:00:00 | 35,49 | 38,08 | 35,32 | 37,40 | 10.297.800 | | 2008-06-25 | 00:00:00 | 37,89 | 39,42 | 36,88 | 37,03 | 9.927.300 | | 2008-06-26 | 00:00:00 | 36,08 | 37,54 | 35,27 | 36,95 | 10.360.700 | | 2008-06-27 | 00:00:00 | 37,33 | 37,58 | 36,27 | 37,04 | 7.237.100 | | 2008-06-30 | 00:00:00 | 37,06 | 37,88 | 35,09 | 36,22 | 9.094.000 | | 2008-07-01 | 00:00:00 | 35,58 | 36,58 | 34,33 | 36,05 | 10.545.400 | | 2008-07-02 | 00:00:00 | 36,86 | 37,86 | 36,11 | 36,17 | 7.052.700 | | 2008-07-03 | 00:00:00 | 36,55 | 37,05 | 34,66 | 34,92 | 4.404.700 | | 2008-07-07 | 00:00:00 | 35,45 | 36,71 | 30,92 | 31,74 | 14.791.700 | | 2008-07-08 | 00:00:00 | 31,76 | 35,31 | 31,51 | 35,21 | 12.082.900 | | 2008-07-09 | 00:00:00 | 35,32 | 35,85 | 31,91 | 32,02 | 9.233.400 | | 2008-07-10 | 00:00:00 | 31,43 | 32,66 | 31,00 | 31,49 | 9.923.600 | | 2008-07-11 | 00:00:00 | 30,91 | 32,03 | 30,00 | 30,94 | 10.595.800 | | 2008-07-14 | 00:00:00 | 31,62 | 31,75 | 28,09 | 28,28 | 12.100.000 | | 2008-07-15 | 00:00:00 | 27,54 | 29,74 | 25,60 | 26,98 | 15.713.900 | | 2008-07-16 | 00:00:00 | 28,00 | 31,84 | 27,45 | 31,83 | 13.463.900 | | 2008-07-17 | 00:00:00 | 33,16 | 35,40 | 31,09 | 34,58 | 15.467.600 | | 2008-07-18 | 00:00:00 | 34,81 | 35,45 | 33,35 | 34,70 | 9.410.500 | | 2008-07-21 | 00:00:00 | 36,01 | 37,07 | 33,25 | 34,14 | 11.995.900 | | 2008-07-22 | 00:00:00 | 34,20 | 40,15 | 31,49 | 39,66 | 16.605.000 | | 2008-07-23 | 00:00:00 | 40,89 | 45,41 | 40,89 | 43,21 | 19.965.600 | | 2008-07-24 | 00:00:00 | 43,06 | 44,24 | 38,90 | 39,28 | 11.790.600 | | 2008-07-25 | 00:00:00 | 39,48 | 39,99 | 37,29 | 38,32 | 9.178.800 | | 2008-07-28 | 00:00:00 | 38,31 | 40,24 | 36,20 | 36,47 | 8.243.000 | | 2008-07-29 | 00:00:00 | 36,80 | 40,44 | 36,60 | 40,23 | 9.175.500 | | 2008-07-30 | 00:00:00 | 40,57 | 42,13 | 39,39 | 40,93 | 9.538.900 | | 2008-07-31 | 00:00:00 | 40,45 | 42,23 | 39,02 | 41,06 | 6.599.600 | | 2008-08-01 | 00:00:00 | 41,30 | 42,42 | 39,75 | 42,01 | 7.131.700 | | 2008-08-04 | 00:00:00 | 42,01 | 43,76 | 40,71 | 42,82 | 6.634.200 | | 2008-08-05 | 00:00:00 | 43,76 | 45,93 | 42,80 | 45,30 | 6.708.700 | | 2008-08-06 | 00:00:00 | 44,92 | 45,07 | 43,44 | 44,96 | 5.298.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
