(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 20,50 | 21,19 | 20,35 | 21,07 | 7.121.900 | | 2009-11-12 | 00:00:00 | 20,94 | 21,05 | 20,16 | 20,25 | 7.809.700 | | 2009-11-13 | 00:00:00 | 20,32 | 20,68 | 19,92 | 20,07 | 5.998.000 | | 2009-11-16 | 00:00:00 | 20,44 | 21,02 | 20,30 | 20,91 | 9.200.200 | | 2009-11-17 | 00:00:00 | 20,84 | 21,95 | 20,79 | 21,86 | 13.242.100 | | 2009-11-18 | 00:00:00 | 21,87 | 22,45 | 21,58 | 21,94 | 14.111.800 | | 2009-11-19 | 00:00:00 | 21,43 | 21,99 | 21,43 | 21,86 | 7.917.000 | | 2009-11-20 | 00:00:00 | 21,67 | 22,07 | 21,57 | 22,04 | 7.218.400 | | 2009-11-23 | 00:00:00 | 22,26 | 23,35 | 22,26 | 23,15 | 11.338.100 | | 2009-11-24 | 00:00:00 | 23,02 | 23,43 | 22,71 | 22,84 | 9.812.100 | | 2009-11-25 | 00:00:00 | 23,04 | 23,10 | 22,64 | 22,70 | 4.634.300 | | 2009-11-27 | 00:00:00 | 22,00 | 22,82 | 21,93 | 22,59 | 5.473.400 | | 2009-11-30 | 00:00:00 | 22,63 | 23,70 | 22,60 | 23,63 | 8.349.700 | | 2009-12-01 | 00:00:00 | 23,71 | 23,87 | 23,11 | 23,20 | 9.605.100 | | 2009-12-02 | 00:00:00 | 23,90 | 24,09 | 22,89 | 23,29 | 16.986.600 | | 2009-12-03 | 00:00:00 | 23,07 | 23,29 | 22,30 | 22,35 | 13.948.900 | | 2009-12-04 | 00:00:00 | 22,84 | 23,03 | 22,41 | 22,80 | 10.200.300 | | 2009-12-07 | 00:00:00 | 22,77 | 23,02 | 22,46 | 22,62 | 5.514.400 | | 2009-12-08 | 00:00:00 | 22,30 | 22,84 | 22,22 | 22,50 | 4.281.100 | | 2009-12-09 | 00:00:00 | 22,78 | 22,78 | 22,14 | 22,20 | 4.579.200 | | 2009-12-10 | 00:00:00 | 22,25 | 22,39 | 21,84 | 21,92 | 4.021.400 | | 2009-12-11 | 00:00:00 | 22,00 | 22,32 | 21,81 | 22,31 | 3.721.100 | | 2009-12-14 | 00:00:00 | 22,40 | 22,40 | 21,77 | 22,28 | 3.829.200 | | 2009-12-15 | 00:00:00 | 22,10 | 22,17 | 20,80 | 21,00 | 12.168.700 | | 2009-12-16 | 00:00:00 | 21,21 | 21,42 | 20,70 | 20,85 | 7.636.400 | | 2009-12-17 | 00:00:00 | 20,65 | 21,20 | 20,50 | 20,58 | 7.921.400 | | 2009-12-18 | 00:00:00 | 20,44 | 21,04 | 20,04 | 21,01 | 11.278.100 | | 2009-12-21 | 00:00:00 | 20,97 | 21,25 | 20,78 | 21,23 | 4.564.900 | | 2009-12-22 | 00:00:00 | 21,13 | 21,18 | 20,76 | 20,85 | 5.423.900 | | 2009-12-23 | 00:00:00 | 20,80 | 20,93 | 20,25 | 20,28 | 4.988.900 | | 2009-12-24 | 00:00:00 | 20,43 | 20,84 | 20,43 | 20,74 | 2.008.500 | | 2009-12-28 | 00:00:00 | 20,63 | 20,91 | 20,45 | 20,55 | 3.800.900 | | 2009-12-29 | 00:00:00 | 20,66 | 20,77 | 20,43 | 20,56 | 2.665.000 | | 2009-12-30 | 00:00:00 | 20,40 | 20,50 | 20,07 | 20,18 | 3.498.500 | | 2009-12-31 | 00:00:00 | 20,21 | 20,47 | 20,13 | 20,29 | 3.784.800 | | 2010-01-04 | 00:00:00 | 20,65 | 20,69 | 20,21 | 20,44 | 6.668.600 | | 2010-01-05 | 00:00:00 | 20,30 | 20,78 | 20,16 | 20,72 | 8.285.700 | | 2010-01-06 | 00:00:00 | 20,62 | 21,47 | 20,33 | 21,30 | 8.224.800 | | 2010-01-07 | 00:00:00 | 21,40 | 23,29 | 21,04 | 22,56 | 15.574.600 | | 2010-01-08 | 00:00:00 | 22,43 | 23,04 | 22,32 | 23,01 | 6.714.700 | | 2010-01-11 | 00:00:00 | 23,11 | 23,35 | 22,72 | 23,27 | 7.180.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
