(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 | | 2009-05-22 | 00:00:00 | 14,38 | 14,58 | 13,41 | 13,71 | 16.762.500 | | 2009-05-26 | 00:00:00 | 13,52 | 14,19 | 13,30 | 14,00 | 15.422.700 | | 2009-05-27 | 00:00:00 | 14,20 | 14,20 | 13,15 | 13,21 | 15.250.100 | | 2009-05-28 | 00:00:00 | 13,12 | 13,40 | 12,80 | 13,16 | 15.412.800 | | 2009-05-29 | 00:00:00 | 13,28 | 13,35 | 12,87 | 13,17 | 12.996.600 | | 2009-06-01 | 00:00:00 | 13,09 | 13,96 | 12,76 | 13,80 | 33.895.300 | | 2009-06-02 | 00:00:00 | 14,15 | 16,18 | 14,07 | 15,94 | 113.231.700 | | 2009-06-03 | 00:00:00 | 16,27 | 16,68 | 15,56 | 15,70 | 27.050.500 | | 2009-06-04 | 00:00:00 | 16,09 | 16,64 | 15,54 | 16,51 | 19.484.700 | | 2009-06-05 | 00:00:00 | 17,14 | 17,16 | 16,36 | 16,97 | 22.916.000 | | 2009-06-08 | 00:00:00 | 16,86 | 17,54 | 16,79 | 17,35 | 16.218.800 | | 2009-06-09 | 00:00:00 | 17,46 | 17,63 | 16,72 | 17,06 | 12.133.000 | | 2009-06-10 | 00:00:00 | 17,21 | 17,42 | 16,30 | 16,52 | 14.292.900 | | 2009-06-11 | 00:00:00 | 16,58 | 17,23 | 16,56 | 16,78 | 13.427.900 | | 2009-06-12 | 00:00:00 | 16,68 | 17,29 | 16,51 | 16,69 | 7.439.600 | | 2009-06-15 | 00:00:00 | 16,43 | 16,85 | 16,21 | 16,32 | 8.618.200 | | 2009-06-16 | 00:00:00 | 16,46 | 16,50 | 15,70 | 15,85 | 12.137.800 | | 2009-06-17 | 00:00:00 | 15,69 | 15,81 | 14,89 | 15,31 | 15.405.400 | | 2009-06-18 | 00:00:00 | 15,43 | 15,93 | 15,30 | 15,51 | 9.915.000 | | 2009-06-19 | 00:00:00 | 15,87 | 16,31 | 15,59 | 16,27 | 16.540.500 | | 2009-06-22 | 00:00:00 | 16,00 | 16,40 | 14,93 | 14,99 | 12.717.800 | | 2009-06-23 | 00:00:00 | 15,01 | 15,75 | 14,81 | 15,45 | 11.125.200 | | 2009-06-24 | 00:00:00 | 15,79 | 15,94 | 15,35 | 15,52 | 7.113.100 | | 2009-06-25 | 00:00:00 | 15,40 | 15,68 | 15,02 | 15,60 | 7.167.600 | | 2009-06-26 | 00:00:00 | 15,39 | 16,00 | 15,20 | 15,91 | 11.145.000 | | 2009-06-29 | 00:00:00 | 16,06 | 16,47 | 15,71 | 16,35 | 6.747.100 | | 2009-06-30 | 00:00:00 | 16,37 | 16,49 | 15,80 | 16,45 | 8.393.300 | | 2009-07-01 | 00:00:00 | 16,49 | 16,49 | 16,13 | 16,33 | 5.438.600 | | 2009-07-02 | 00:00:00 | 16,17 | 16,38 | 15,95 | 16,14 | 8.560.500 | | 2009-07-06 | 00:00:00 | 15,98 | 16,41 | 15,28 | 15,59 | 10.150.300 | | 2009-07-07 | 00:00:00 | 15,61 | 15,81 | 15,43 | 15,43 | 8.962.100 | | 2009-07-08 | 00:00:00 | 15,54 | 15,87 | 14,61 | 15,04 | 20.288.300 | | 2009-07-09 | 00:00:00 | 15,21 | 15,65 | 15,03 | 15,32 | 10.585.600 | | 2009-07-10 | 00:00:00 | 15,22 | 15,53 | 14,99 | 15,20 | 7.862.000 | | 2009-07-13 | 00:00:00 | 15,58 | 16,25 | 15,43 | 16,24 | 11.547.400 | | 2009-07-14 | 00:00:00 | 16,27 | 16,27 | 15,78 | 15,98 | 6.195.500 | | 2009-07-15 | 00:00:00 | 16,20 | 16,98 | 16,10 | 16,77 | 10.007.700 | | 2009-07-16 | 00:00:00 | 16,30 | 17,12 | 16,27 | 16,86 | 9.030.600 | | 2009-07-17 | 00:00:00 | 17,06 | 17,33 | 15,95 | 16,24 | 12.367.800 | | 2009-07-20 | 00:00:00 | 16,39 | 16,69 | 15,79 | 16,04 | 9.481.000 | | 2009-07-21 | 00:00:00 | 15,81 | 15,82 | 14,50 | 15,18 | 21.211.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
