(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 13,46 | 13,57 | 12,32 | 13,47 | 12.924.500 | | 2009-03-27 | 00:00:00 | 13,05 | 13,32 | 12,48 | 12,58 | 11.464.200 | | 2009-03-30 | 00:00:00 | 11,92 | 12,08 | 10,69 | 10,85 | 13.270.300 | | 2009-03-31 | 00:00:00 | 11,21 | 12,01 | 10,87 | 11,74 | 12.102.100 | | 2009-04-01 | 00:00:00 | 11,48 | 12,19 | 11,01 | 12,02 | 15.592.100 | | 2009-04-02 | 00:00:00 | 13,20 | 13,69 | 12,31 | 12,82 | 17.115.300 | | 2009-04-03 | 00:00:00 | 12,78 | 13,93 | 12,52 | 13,82 | 11.477.800 | | 2009-04-06 | 00:00:00 | 13,22 | 13,27 | 12,52 | 12,70 | 11.643.800 | | 2009-04-07 | 00:00:00 | 12,25 | 12,46 | 11,75 | 11,83 | 10.628.600 | | 2009-04-08 | 00:00:00 | 11,96 | 12,10 | 10,50 | 10,83 | 13.418.100 | | 2009-04-09 | 00:00:00 | 12,51 | 14,21 | 12,45 | 14,14 | 25.202.200 | | 2009-04-13 | 00:00:00 | 13,57 | 17,13 | 13,27 | 16,06 | 26.479.100 | | 2009-04-14 | 00:00:00 | 16,00 | 16,69 | 14,21 | 14,43 | 20.420.000 | | 2009-04-15 | 00:00:00 | 14,34 | 15,82 | 13,85 | 15,68 | 13.239.100 | | 2009-04-16 | 00:00:00 | 15,92 | 16,65 | 14,69 | 16,36 | 21.923.100 | | 2009-04-17 | 00:00:00 | 16,48 | 18,73 | 16,00 | 18,04 | 26.688.000 | | 2009-04-20 | 00:00:00 | 16,95 | 17,05 | 14,07 | 14,71 | 23.947.400 | | 2009-04-21 | 00:00:00 | 13,55 | 16,22 | 13,43 | 16,06 | 21.642.000 | | 2009-04-22 | 00:00:00 | 15,31 | 16,27 | 14,97 | 15,40 | 21.758.800 | | 2009-04-23 | 00:00:00 | 15,91 | 16,49 | 13,62 | 14,89 | 27.087.800 | | 2009-04-24 | 00:00:00 | 14,88 | 16,45 | 13,85 | 15,96 | 30.661.400 | | 2009-04-27 | 00:00:00 | 15,18 | 15,79 | 14,48 | 14,60 | 13.027.100 | | 2009-04-28 | 00:00:00 | 14,14 | 14,92 | 13,71 | 13,71 | 15.423.100 | | 2009-04-29 | 00:00:00 | 14,16 | 15,17 | 14,04 | 14,82 | 15.651.500 | | 2009-04-30 | 00:00:00 | 15,31 | 15,34 | 14,34 | 14,44 | 13.063.200 | | 2009-05-01 | 00:00:00 | 14,52 | 15,10 | 13,69 | 13,81 | 11.078.700 | | 2009-05-04 | 00:00:00 | 14,16 | 17,56 | 14,14 | 17,27 | 23.453.600 | | 2009-05-05 | 00:00:00 | 17,02 | 17,70 | 16,42 | 16,95 | 15.990.700 | | 2009-05-06 | 00:00:00 | 17,61 | 20,23 | 17,45 | 19,49 | 29.817.300 | | 2009-05-07 | 00:00:00 | 20,17 | 20,86 | 18,09 | 18,52 | 22.741.700 | | 2009-05-08 | 00:00:00 | 19,06 | 20,86 | 18,00 | 20,77 | 23.848.600 | | 2009-05-11 | 00:00:00 | 19,98 | 20,30 | 18,39 | 18,51 | 19.445.500 | | 2009-05-12 | 00:00:00 | 18,88 | 19,02 | 16,05 | 16,21 | 22.428.400 | | 2009-05-13 | 00:00:00 | 16,03 | 16,40 | 14,85 | 15,10 | 20.850.100 | | 2009-05-14 | 00:00:00 | 14,98 | 15,93 | 14,80 | 15,03 | 16.703.500 | | 2009-05-15 | 00:00:00 | 15,16 | 16,44 | 14,73 | 15,05 | 26.050.700 | | 2009-05-18 | 00:00:00 | 15,43 | 16,17 | 15,05 | 16,00 | 18.232.700 | | 2009-05-19 | 00:00:00 | 16,05 | 16,18 | 15,22 | 15,28 | 18.110.900 | | 2009-05-20 | 00:00:00 | 15,67 | 16,21 | 14,86 | 15,12 | 18.620.200 | | 2009-05-21 | 00:00:00 | 14,92 | 15,02 | 14,23 | 14,58 | 13.693.800 | | 2009-05-22 | 00:00:00 | 14,38 | 14,58 | 13,41 | 13,71 | 16.762.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
