(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-07-21 | 00:00:00 | 15,81 | 15,82 | 14,50 | 15,18 | 21.211.100 | 2009-07-22 | 00:00:00 | 14,97 | 16,69 | 14,75 | 16,19 | 20.260.500 | 2009-07-23 | 00:00:00 | 16,19 | 17,00 | 16,03 | 16,93 | 10.834.900 | 2009-07-24 | 00:00:00 | 16,78 | 17,19 | 16,46 | 17,05 | 9.124.300 | 2009-07-27 | 00:00:00 | 17,06 | 18,03 | 16,80 | 17,95 | 12.507.800 | 2009-07-28 | 00:00:00 | 17,72 | 17,96 | 17,09 | 17,34 | 10.798.500 | 2009-07-29 | 00:00:00 | 17,24 | 18,20 | 17,09 | 17,62 | 9.760.400 | 2009-07-30 | 00:00:00 | 17,91 | 18,98 | 17,91 | 18,93 | 12.888.300 | 2009-07-31 | 00:00:00 | 18,85 | 19,73 | 18,60 | 19,50 | 21.346.100 | 2009-08-03 | 00:00:00 | 19,98 | 19,99 | 18,92 | 19,88 | 10.490.100 | 2009-08-04 | 00:00:00 | 19,67 | 20,84 | 19,39 | 20,77 | 12.385.700 | 2009-08-05 | 00:00:00 | 20,84 | 21,63 | 20,77 | 21,49 | 11.272.100 | 2009-08-06 | 00:00:00 | 21,75 | 21,75 | 20,14 | 20,88 | 14.818.000 | 2009-08-07 | 00:00:00 | 21,38 | 22,07 | 20,89 | 21,78 | 12.223.900 | 2009-08-10 | 00:00:00 | 21,64 | 22,11 | 21,31 | 21,69 | 6.443.100 | 2009-08-11 | 00:00:00 | 21,54 | 21,67 | 20,01 | 20,33 | 9.927.700 | 2009-08-12 | 00:00:00 | 20,21 | 20,76 | 19,80 | 20,06 | 12.465.100 | 2009-08-13 | 00:00:00 | 20,28 | 21,48 | 20,10 | 21,27 | 11.455.200 | 2009-08-14 | 00:00:00 | 21,17 | 21,41 | 20,59 | 21,05 | 11.110.900 | 2009-08-17 | 00:00:00 | 20,18 | 20,56 | 19,64 | 20,07 | 10.007.900 | 2009-08-18 | 00:00:00 | 20,22 | 20,94 | 20,05 | 20,46 | 6.805.200 | 2009-08-19 | 00:00:00 | 20,04 | 20,82 | 19,92 | 20,61 | 9.688.700 | 2009-08-20 | 00:00:00 | 20,51 | 22,18 | 20,34 | 21,46 | 11.238.100 | 2009-08-21 | 00:00:00 | 21,78 | 22,95 | 21,22 | 22,64 | 13.464.100 | 2009-08-24 | 00:00:00 | 22,92 | 23,51 | 21,67 | 21,79 | 18.974.200 | 2009-08-25 | 00:00:00 | 22,10 | 22,70 | 21,77 | 21,98 | 10.271.200 | 2009-08-26 | 00:00:00 | 21,88 | 22,45 | 21,55 | 22,15 | 8.093.900 | 2009-08-27 | 00:00:00 | 22,04 | 23,03 | 21,90 | 23,01 | 9.049.400 | 2009-08-28 | 00:00:00 | 23,27 | 23,75 | 23,09 | 23,68 | 10.320.600 | 2009-08-31 | 00:00:00 | 23,11 | 23,50 | 22,95 | 23,37 | 8.508.100 | 2009-09-01 | 00:00:00 | 23,18 | 23,46 | 21,56 | 21,73 | 13.306.800 | 2009-09-02 | 00:00:00 | 21,57 | 21,60 | 20,04 | 20,17 | 18.424.000 | 2009-09-03 | 00:00:00 | 20,60 | 21,00 | 20,23 | 20,71 | 7.385.900 | 2009-09-04 | 00:00:00 | 20,77 | 20,79 | 20,16 | 20,76 | 9.601.800 | 2009-09-08 | 00:00:00 | 21,07 | 21,28 | 20,45 | 20,65 | 6.230.900 | 2009-09-09 | 00:00:00 | 20,50 | 21,41 | 20,30 | 21,13 | 7.162.300 | 2009-09-10 | 00:00:00 | 21,07 | 21,44 | 20,80 | 21,41 | 5.333.100 | 2009-09-11 | 00:00:00 | 21,56 | 22,08 | 21,30 | 21,89 | 8.996.700 | 2009-09-14 | 00:00:00 | 21,63 | 22,18 | 21,32 | 22,13 | 6.858.400 | 2009-09-15 | 00:00:00 | 22,13 | 23,06 | 21,95 | 22,75 | 14.808.500 | 2009-09-16 | 00:00:00 | 22,89 | 24,25 | 22,61 | 24,10 | 11.282.000 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|