(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 48,01 | 53,00 | 48,01 | 51,17 | 3.790.900 | | 2008-10-03 | 00:00:00 | 52,34 | 57,75 | 51,50 | 54,62 | 7.541.000 | | 2008-10-06 | 00:00:00 | 51,83 | 53,04 | 44,50 | 49,75 | 8.284.100 | | 2008-10-07 | 00:00:00 | 50,53 | 51,00 | 44,27 | 45,90 | 7.865.800 | | 2008-10-08 | 00:00:00 | 43,43 | 47,51 | 39,49 | 41,75 | 9.287.100 | | 2008-10-09 | 00:00:00 | 42,79 | 42,79 | 32,18 | 34,75 | 14.044.400 | | 2008-10-10 | 00:00:00 | 31,49 | 38,66 | 31,23 | 36,40 | 14.627.500 | | 2008-10-13 | 00:00:00 | 39,50 | 39,65 | 33,21 | 36,82 | 9.693.000 | | 2008-10-14 | 00:00:00 | 40,43 | 46,48 | 40,41 | 44,66 | 14.247.300 | | 2008-10-15 | 00:00:00 | 43,72 | 46,36 | 42,06 | 44,00 | 9.819.900 | | 2008-10-16 | 00:00:00 | 44,57 | 45,80 | 40,96 | 44,63 | 9.205.100 | | 2008-10-17 | 00:00:00 | 43,32 | 44,76 | 41,60 | 41,88 | 7.167.400 | | 2008-10-20 | 00:00:00 | 42,59 | 42,96 | 40,31 | 41,82 | 5.139.300 | | 2008-10-21 | 00:00:00 | 40,75 | 43,10 | 40,50 | 41,63 | 4.868.600 | | 2008-10-22 | 00:00:00 | 40,48 | 41,81 | 39,02 | 40,13 | 5.350.800 | | 2008-10-23 | 00:00:00 | 39,98 | 40,38 | 34,20 | 36,20 | 11.043.700 | | 2008-10-24 | 00:00:00 | 32,35 | 36,33 | 30,99 | 35,11 | 8.678.600 | | 2008-10-27 | 00:00:00 | 33,53 | 37,32 | 33,07 | 35,34 | 6.450.900 | | 2008-10-28 | 00:00:00 | 36,67 | 40,00 | 34,83 | 39,94 | 5.306.700 | | 2008-10-29 | 00:00:00 | 39,56 | 41,00 | 38,10 | 38,56 | 6.214.300 | | 2008-10-30 | 00:00:00 | 39,54 | 40,16 | 37,45 | 37,90 | 4.791.900 | | 2008-10-31 | 00:00:00 | 38,19 | 40,19 | 37,83 | 40,14 | 4.494.000 | | 2008-11-03 | 00:00:00 | 39,63 | 41,12 | 39,39 | 40,26 | 3.551.800 | | 2008-11-04 | 00:00:00 | 41,16 | 43,33 | 39,85 | 43,08 | 6.670.600 | | 2008-11-05 | 00:00:00 | 42,60 | 43,23 | 39,73 | 39,94 | 6.510.600 | | 2008-11-06 | 00:00:00 | 39,39 | 41,64 | 36,26 | 36,98 | 10.729.100 | | 2008-11-07 | 00:00:00 | 37,10 | 38,78 | 36,97 | 38,68 | 5.411.300 | | 2008-11-10 | 00:00:00 | 39,86 | 39,89 | 37,26 | 37,53 | 4.474.800 | | 2008-11-11 | 00:00:00 | 36,96 | 38,29 | 35,83 | 36,16 | 5.492.000 | | 2008-11-12 | 00:00:00 | 35,62 | 36,77 | 33,80 | 34,02 | 5.488.700 | | 2008-11-13 | 00:00:00 | 34,64 | 36,95 | 31,35 | 35,67 | 8.968.300 | | 2008-11-14 | 00:00:00 | 34,55 | 36,66 | 33,36 | 33,52 | 4.635.900 | | 2008-11-17 | 00:00:00 | 32,99 | 34,19 | 31,27 | 31,56 | 4.624.800 | | 2008-11-18 | 00:00:00 | 31,12 | 32,60 | 29,79 | 31,12 | 8.460.600 | | 2008-11-19 | 00:00:00 | 30,64 | 31,82 | 28,04 | 28,29 | 5.897.300 | | 2008-11-20 | 00:00:00 | 27,88 | 28,98 | 24,00 | 24,61 | 8.360.000 | | 2008-11-21 | 00:00:00 | 25,44 | 25,61 | 19,75 | 22,45 | 20.613.300 | | 2008-11-24 | 00:00:00 | 24,35 | 28,80 | 23,35 | 28,31 | 11.975.200 | | 2008-11-25 | 00:00:00 | 28,78 | 29,91 | 27,25 | 29,63 | 8.394.800 | | 2008-11-26 | 00:00:00 | 28,80 | 30,34 | 27,69 | 30,26 | 4.659.200 | | 2008-11-28 | 00:00:00 | 30,60 | 32,03 | 30,21 | 31,73 | 2.556.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
