(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-11-28 | 00:00:00 | 30,60 | 32,03 | 30,21 | 31,73 | 2.556.400 | 2008-12-01 | 00:00:00 | 30,43 | 30,65 | 25,02 | 25,17 | 5.087.900 | 2008-12-02 | 00:00:00 | 26,01 | 27,41 | 24,45 | 27,16 | 6.485.600 | 2008-12-03 | 00:00:00 | 26,00 | 29,03 | 26,00 | 28,64 | 5.184.000 | 2008-12-04 | 00:00:00 | 27,80 | 32,18 | 27,45 | 29,83 | 7.776.900 | 2008-12-05 | 00:00:00 | 29,17 | 32,33 | 28,65 | 32,15 | 6.423.800 | 2008-12-08 | 00:00:00 | 33,38 | 34,12 | 31,02 | 33,76 | 6.940.500 | 2008-12-09 | 00:00:00 | 32,04 | 32,75 | 29,81 | 30,04 | 5.658.800 | 2008-12-10 | 00:00:00 | 29,56 | 30,18 | 27,00 | 28,38 | 7.290.700 | 2008-12-11 | 00:00:00 | 27,64 | 28,30 | 27,00 | 27,19 | 6.625.700 | 2008-12-12 | 00:00:00 | 26,19 | 28,12 | 26,12 | 27,50 | 4.625.300 | 2008-12-15 | 00:00:00 | 28,27 | 28,39 | 26,16 | 26,89 | 3.921.600 | 2008-12-16 | 00:00:00 | 27,39 | 30,32 | 27,39 | 30,00 | 6.050.500 | 2008-12-17 | 00:00:00 | 29,57 | 30,24 | 28,93 | 29,37 | 3.621.300 | 2008-12-18 | 00:00:00 | 29,65 | 30,10 | 28,72 | 29,03 | 4.567.000 | 2008-12-19 | 00:00:00 | 29,37 | 30,19 | 28,65 | 29,19 | 6.704.400 | 2008-12-22 | 00:00:00 | 29,01 | 29,28 | 28,05 | 28,34 | 3.721.000 | 2008-12-23 | 00:00:00 | 28,50 | 29,03 | 26,88 | 27,21 | 2.796.600 | 2008-12-24 | 00:00:00 | 27,33 | 27,81 | 26,92 | 27,81 | 755.000 | 2008-12-26 | 00:00:00 | 28,09 | 28,09 | 27,42 | 27,68 | 1.264.200 | 2008-12-29 | 00:00:00 | 27,75 | 27,88 | 26,90 | 27,77 | 2.118.600 | 2008-12-30 | 00:00:00 | 27,71 | 28,93 | 27,71 | 28,86 | 1.878.200 | 2008-12-31 | 00:00:00 | 28,63 | 29,79 | 28,45 | 29,54 | 3.182.700 | 2009-01-02 | 00:00:00 | 29,95 | 30,18 | 29,09 | 29,92 | 3.419.200 | 2009-01-05 | 00:00:00 | 29,47 | 29,48 | 27,67 | 27,88 | 5.573.600 | 2009-01-06 | 00:00:00 | 28,15 | 28,46 | 27,50 | 28,30 | 5.090.400 | 2009-01-07 | 00:00:00 | 27,65 | 28,41 | 26,59 | 26,68 | 4.000.100 | 2009-01-08 | 00:00:00 | 27,00 | 27,49 | 26,59 | 27,16 | 4.407.300 | 2009-01-09 | 00:00:00 | 26,78 | 27,37 | 25,37 | 25,56 | 6.087.900 | 2009-01-12 | 00:00:00 | 25,24 | 25,61 | 23,38 | 23,67 | 6.960.700 | 2009-01-13 | 00:00:00 | 23,44 | 24,65 | 23,00 | 24,07 | 5.860.500 | 2009-01-14 | 00:00:00 | 23,21 | 23,90 | 22,57 | 23,12 | 5.485.100 | 2009-01-15 | 00:00:00 | 22,73 | 23,00 | 20,02 | 20,89 | 11.136.700 | 2009-01-16 | 00:00:00 | 21,39 | 21,58 | 19,15 | 19,94 | 13.364.900 | 2009-01-20 | 00:00:00 | 18,00 | 19,22 | 14,96 | 15,07 | 17.028.000 | 2009-01-21 | 00:00:00 | 16,40 | 16,65 | 14,72 | 15,21 | 20.010.300 | 2009-01-22 | 00:00:00 | 14,23 | 15,11 | 13,32 | 13,55 | 16.907.500 | 2009-01-23 | 00:00:00 | 12,89 | 15,08 | 12,44 | 14,97 | 10.819.300 | 2009-01-26 | 00:00:00 | 14,82 | 15,83 | 13,22 | 13,50 | 14.718.400 | 2009-01-27 | 00:00:00 | 13,78 | 14,08 | 12,97 | 13,05 | 10.700.900 | 2009-01-28 | 00:00:00 | 15,10 | 15,33 | 14,33 | 15,15 | 14.774.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|