(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 15,10 | 15,33 | 14,33 | 15,15 | 14.774.200 | | 2009-01-29 | 00:00:00 | 14,21 | 14,59 | 13,26 | 13,35 | 10.712.300 | | 2009-01-30 | 00:00:00 | 13,53 | 14,01 | 12,10 | 12,26 | 10.281.300 | | 2009-02-02 | 00:00:00 | 12,22 | 12,41 | 11,49 | 11,95 | 8.641.300 | | 2009-02-03 | 00:00:00 | 12,16 | 12,17 | 8,84 | 10,02 | 29.608.000 | | 2009-02-04 | 00:00:00 | 10,22 | 11,05 | 9,77 | 9,97 | 15.997.100 | | 2009-02-05 | 00:00:00 | 9,91 | 10,92 | 9,27 | 10,39 | 19.650.300 | | 2009-02-06 | 00:00:00 | 10,74 | 12,55 | 10,67 | 12,09 | 23.056.800 | | 2009-02-09 | 00:00:00 | 12,41 | 13,65 | 11,82 | 12,44 | 15.302.700 | | 2009-02-10 | 00:00:00 | 12,86 | 13,00 | 8,78 | 9,06 | 38.215.600 | | 2009-02-11 | 00:00:00 | 9,67 | 10,58 | 9,30 | 10,08 | 25.454.300 | | 2009-02-12 | 00:00:00 | 9,88 | 9,99 | 8,59 | 9,25 | 24.813.700 | | 2009-02-13 | 00:00:00 | 9,10 | 9,30 | 8,70 | 8,72 | 11.865.300 | | 2009-02-17 | 00:00:00 | 8,03 | 8,14 | 6,92 | 7,11 | 22.767.700 | | 2009-02-18 | 00:00:00 | 7,32 | 7,80 | 6,87 | 7,46 | 17.718.000 | | 2009-02-19 | 00:00:00 | 7,81 | 7,96 | 6,69 | 6,70 | 15.406.600 | | 2009-02-20 | 00:00:00 | 6,30 | 7,67 | 6,00 | 7,35 | 27.493.600 | | 2009-02-23 | 00:00:00 | 7,78 | 8,43 | 7,51 | 7,88 | 25.250.900 | | 2009-02-24 | 00:00:00 | 7,95 | 9,54 | 7,76 | 9,34 | 27.432.400 | | 2009-02-25 | 00:00:00 | 9,25 | 11,99 | 8,59 | 11,00 | 36.109.800 | | 2009-02-26 | 00:00:00 | 12,03 | 14,10 | 11,77 | 12,95 | 50.954.800 | | 2009-02-27 | 00:00:00 | 11,38 | 12,25 | 11,00 | 12,03 | 25.099.300 | | 2009-03-02 | 00:00:00 | 11,45 | 12,43 | 10,77 | 11,07 | 18.211.500 | | 2009-03-03 | 00:00:00 | 11,60 | 11,85 | 10,57 | 10,85 | 14.134.000 | | 2009-03-04 | 00:00:00 | 11,25 | 11,58 | 10,21 | 10,92 | 14.302.800 | | 2009-03-05 | 00:00:00 | 10,52 | 10,81 | 9,56 | 9,81 | 14.273.400 | | 2009-03-06 | 00:00:00 | 10,03 | 10,59 | 8,76 | 9,36 | 15.899.200 | | 2009-03-09 | 00:00:00 | 9,01 | 10,75 | 8,95 | 10,09 | 16.091.600 | | 2009-03-10 | 00:00:00 | 11,03 | 11,33 | 10,56 | 11,32 | 18.973.600 | | 2009-03-11 | 00:00:00 | 11,72 | 12,23 | 10,92 | 11,22 | 15.086.300 | | 2009-03-12 | 00:00:00 | 11,20 | 13,53 | 10,83 | 13,06 | 18.820.500 | | 2009-03-13 | 00:00:00 | 13,02 | 13,17 | 11,60 | 12,21 | 15.775.300 | | 2009-03-16 | 00:00:00 | 12,69 | 12,96 | 11,41 | 11,48 | 17.002.200 | | 2009-03-17 | 00:00:00 | 11,47 | 12,21 | 11,00 | 12,15 | 13.443.400 | | 2009-03-18 | 00:00:00 | 11,76 | 14,49 | 11,66 | 14,18 | 23.222.000 | | 2009-03-19 | 00:00:00 | 14,35 | 14,88 | 12,51 | 12,66 | 14.176.500 | | 2009-03-20 | 00:00:00 | 12,74 | 12,92 | 11,74 | 12,05 | 11.562.800 | | 2009-03-23 | 00:00:00 | 13,16 | 14,15 | 12,70 | 14,11 | 15.756.900 | | 2009-03-24 | 00:00:00 | 13,39 | 13,99 | 12,69 | 12,92 | 12.968.000 | | 2009-03-25 | 00:00:00 | 13,45 | 13,75 | 12,04 | 12,98 | 13.418.600 | | 2009-03-26 | 00:00:00 | 13,46 | 13,57 | 12,32 | 13,47 | 12.924.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
