(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 22,89 | 24,25 | 22,61 | 24,10 | 11.282.000 | | 2009-09-17 | 00:00:00 | 24,19 | 24,43 | 23,31 | 23,77 | 11.656.300 | | 2009-09-18 | 00:00:00 | 23,94 | 24,11 | 23,33 | 23,71 | 8.403.600 | | 2009-09-21 | 00:00:00 | 23,41 | 23,57 | 22,90 | 23,16 | 7.502.700 | | 2009-09-22 | 00:00:00 | 23,41 | 23,75 | 23,19 | 23,68 | 6.244.800 | | 2009-09-23 | 00:00:00 | 23,48 | 24,00 | 23,36 | 23,43 | 7.640.700 | | 2009-09-24 | 00:00:00 | 23,61 | 23,73 | 22,25 | 22,59 | 11.079.600 | | 2009-09-25 | 00:00:00 | 22,33 | 22,58 | 21,73 | 22,27 | 5.913.500 | | 2009-09-28 | 00:00:00 | 22,37 | 22,60 | 22,07 | 22,58 | 7.809.800 | | 2009-09-29 | 00:00:00 | 22,63 | 22,97 | 22,38 | 22,55 | 5.448.300 | | 2009-09-30 | 00:00:00 | 22,72 | 22,88 | 22,25 | 22,55 | 8.169.300 | | 2009-10-01 | 00:00:00 | 22,38 | 22,43 | 21,15 | 21,23 | 11.311.900 | | 2009-10-02 | 00:00:00 | 20,83 | 21,71 | 20,50 | 21,15 | 8.337.200 | | 2009-10-05 | 00:00:00 | 21,44 | 21,92 | 21,07 | 21,87 | 7.037.800 | | 2009-10-06 | 00:00:00 | 22,08 | 22,55 | 21,61 | 22,26 | 7.797.400 | | 2009-10-07 | 00:00:00 | 22,07 | 22,50 | 21,80 | 22,32 | 4.550.100 | | 2009-10-08 | 00:00:00 | 22,12 | 22,62 | 22,00 | 22,33 | 6.709.400 | | 2009-10-09 | 00:00:00 | 22,23 | 22,66 | 22,16 | 22,50 | 3.774.100 | | 2009-10-12 | 00:00:00 | 22,71 | 22,78 | 22,42 | 22,51 | 3.219.900 | | 2009-10-13 | 00:00:00 | 22,32 | 22,48 | 21,87 | 22,01 | 7.132.900 | | 2009-10-14 | 00:00:00 | 22,63 | 22,70 | 22,25 | 22,46 | 8.587.600 | | 2009-10-15 | 00:00:00 | 22,24 | 22,64 | 22,12 | 22,25 | 8.674.300 | | 2009-10-16 | 00:00:00 | 21,77 | 21,91 | 21,34 | 21,71 | 7.297.900 | | 2009-10-19 | 00:00:00 | 21,78 | 21,92 | 20,76 | 21,08 | 9.570.200 | | 2009-10-20 | 00:00:00 | 20,92 | 21,05 | 20,07 | 20,82 | 9.034.900 | | 2009-10-21 | 00:00:00 | 20,74 | 21,65 | 20,59 | 20,76 | 10.745.400 | | 2009-10-22 | 00:00:00 | 21,28 | 22,44 | 20,05 | 21,85 | 16.696.900 | | 2009-10-23 | 00:00:00 | 21,86 | 21,86 | 20,40 | 20,99 | 14.237.300 | | 2009-10-26 | 00:00:00 | 20,22 | 20,64 | 19,53 | 19,85 | 19.491.500 | | 2009-10-27 | 00:00:00 | 19,89 | 20,13 | 19,00 | 19,19 | 12.603.700 | | 2009-10-28 | 00:00:00 | 19,22 | 19,63 | 18,45 | 18,89 | 17.846.300 | | 2009-10-29 | 00:00:00 | 19,25 | 19,68 | 19,04 | 19,65 | 6.868.500 | | 2009-10-30 | 00:00:00 | 19,75 | 20,38 | 18,90 | 19,11 | 14.439.800 | | 2009-11-02 | 00:00:00 | 19,30 | 20,32 | 19,14 | 19,88 | 12.294.600 | | 2009-11-03 | 00:00:00 | 19,53 | 19,94 | 19,26 | 19,66 | 7.614.200 | | 2009-11-04 | 00:00:00 | 20,09 | 20,88 | 19,39 | 19,44 | 10.325.400 | | 2009-11-05 | 00:00:00 | 19,58 | 20,29 | 19,30 | 20,27 | 10.124.000 | | 2009-11-06 | 00:00:00 | 19,91 | 20,42 | 19,71 | 19,93 | 5.909.800 | | 2009-11-09 | 00:00:00 | 20,29 | 21,01 | 19,94 | 21,00 | 7.290.600 | | 2009-11-10 | 00:00:00 | 20,90 | 20,95 | 20,08 | 20,29 | 6.851.400 | | 2009-11-11 | 00:00:00 | 20,50 | 21,19 | 20,35 | 21,07 | 7.121.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
