(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 23,11 | 23,35 | 22,72 | 23,27 | 7.180.200 | | 2010-01-12 | 00:00:00 | 23,03 | 23,10 | 22,38 | 22,45 | 9.228.700 | | 2010-01-13 | 00:00:00 | 22,61 | 22,90 | 22,11 | 22,78 | 8.276.800 | | 2010-01-14 | 00:00:00 | 22,78 | 23,99 | 22,66 | 23,70 | 7.962.100 | | 2010-01-15 | 00:00:00 | 23,49 | 23,60 | 22,95 | 23,39 | 10.337.100 | | 2010-01-19 | 00:00:00 | 23,28 | 23,47 | 23,00 | 23,35 | 5.851.900 | | 2010-01-20 | 00:00:00 | 23,26 | 23,93 | 23,11 | 23,42 | 8.259.000 | | 2010-01-21 | 00:00:00 | 23,53 | 25,89 | 23,51 | 24,53 | 18.108.000 | | 2010-01-22 | 00:00:00 | 24,52 | 25,67 | 23,66 | 24,55 | 20.884.600 | | 2010-01-25 | 00:00:00 | 24,54 | 24,70 | 23,06 | 24,00 | 12.374.200 | | 2010-01-26 | 00:00:00 | 23,72 | 24,38 | 23,46 | 23,62 | 9.918.600 | | 2010-01-27 | 00:00:00 | 23,57 | 24,81 | 23,44 | 24,70 | 11.118.600 | | 2010-01-28 | 00:00:00 | 26,01 | 26,20 | 24,57 | 24,81 | 20.523.500 | | 2010-01-29 | 00:00:00 | 24,59 | 24,77 | 24,20 | 24,33 | 13.430.100 | | 2010-02-01 | 00:00:00 | 24,46 | 24,58 | 23,64 | 24,50 | 11.481.000 | | 2010-02-02 | 00:00:00 | 24,50 | 24,68 | 23,98 | 24,27 | 11.749.100 | | 2010-02-03 | 00:00:00 | 24,05 | 24,05 | 22,86 | 23,27 | 13.874.900 | | 2010-02-04 | 00:00:00 | 23,22 | 23,30 | 21,92 | 22,00 | 12.493.100 | | 2010-02-05 | 00:00:00 | 21,96 | 22,67 | 21,44 | 22,49 | 9.157.500 | | 2010-02-08 | 00:00:00 | 22,37 | 23,09 | 21,84 | 22,40 | 7.662.000 | | 2010-02-09 | 00:00:00 | 22,61 | 23,07 | 22,40 | 22,69 | 5.773.100 | | 2010-02-10 | 00:00:00 | 22,59 | 23,41 | 22,49 | 22,99 | 5.819.800 | | 2010-02-11 | 00:00:00 | 22,94 | 23,00 | 22,38 | 22,48 | 9.105.600 | | 2010-02-12 | 00:00:00 | 22,26 | 22,40 | 21,80 | 22,37 | 8.346.600 | | 2010-02-16 | 00:00:00 | 22,71 | 22,89 | 22,53 | 22,69 | 9.008.200 | | 2010-02-17 | 00:00:00 | 22,91 | 23,02 | 22,41 | 22,60 | 9.022.600 | | 2010-02-18 | 00:00:00 | 22,44 | 22,78 | 22,08 | 22,62 | 9.492.600 | | 2010-02-19 | 00:00:00 | 22,65 | 23,12 | 22,65 | 23,03 | 7.952.400 | | 2010-02-22 | 00:00:00 | 23,16 | 23,90 | 23,05 | 23,65 | 7.016.700 | | 2010-02-23 | 00:00:00 | 23,71 | 23,74 | 22,69 | 22,76 | 7.776.400 | | 2010-02-24 | 00:00:00 | 22,85 | 23,87 | 22,77 | 23,77 | 8.697.700 | | 2010-02-25 | 00:00:00 | 23,39 | 23,55 | 22,93 | 23,52 | 6.841.500 | | 2010-02-26 | 00:00:00 | 23,59 | 23,86 | 23,19 | 23,81 | 6.849.400 | | 2010-03-01 | 00:00:00 | 23,78 | 23,86 | 23,30 | 23,64 | 4.387.400 | | 2010-03-02 | 00:00:00 | 23,67 | 24,72 | 23,67 | 24,43 | 7.656.800 | | 2010-03-03 | 00:00:00 | 24,51 | 24,64 | 24,08 | 24,16 | 3.923.000 | | 2010-03-04 | 00:00:00 | 24,17 | 24,44 | 24,00 | 24,38 | 4.261.700 | | 2010-03-05 | 00:00:00 | 24,45 | 25,09 | 24,35 | 25,06 | 4.957.700 | | 2010-03-08 | 00:00:00 | 25,02 | 25,90 | 24,96 | 25,64 | 7.261.400 | | 2010-03-09 | 00:00:00 | 25,35 | 26,45 | 25,07 | 25,83 | 10.527.600 | | 2010-03-10 | 00:00:00 | 26,02 | 27,25 | 25,92 | 26,49 | 12.603.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
