(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 26,02 | 27,25 | 25,92 | 26,49 | 12.603.900 | | 2010-03-11 | 00:00:00 | 26,69 | 27,13 | 26,28 | 27,08 | 6.651.300 | | 2010-03-12 | 00:00:00 | 27,55 | 28,00 | 26,76 | 26,86 | 8.986.700 | | 2010-03-15 | 00:00:00 | 26,72 | 27,39 | 26,72 | 26,99 | 7.235.600 | | 2010-03-16 | 00:00:00 | 27,15 | 27,45 | 26,81 | 27,38 | 6.803.500 | | 2010-03-17 | 00:00:00 | 27,30 | 28,39 | 27,27 | 28,09 | 7.544.700 | | 2010-03-18 | 00:00:00 | 28,00 | 28,13 | 27,12 | 27,38 | 6.382.000 | | 2010-03-19 | 00:00:00 | 27,61 | 27,80 | 26,89 | 27,18 | 6.921.100 | | 2010-03-22 | 00:00:00 | 26,39 | 27,15 | 26,39 | 27,09 | 7.136.600 | | 2010-03-23 | 00:00:00 | 27,02 | 27,09 | 26,16 | 26,87 | 7.817.900 | | 2010-03-24 | 00:00:00 | 26,67 | 27,30 | 26,67 | 27,26 | 6.019.100 | | 2010-03-25 | 00:00:00 | 27,54 | 27,65 | 26,54 | 26,57 | 8.430.600 | | 2010-03-26 | 00:00:00 | 26,71 | 27,07 | 26,25 | 26,50 | 8.355.800 | | 2010-03-29 | 00:00:00 | 26,70 | 26,76 | 26,18 | 26,34 | 3.207.100 | | 2010-03-30 | 00:00:00 | 26,35 | 26,75 | 26,15 | 26,34 | 3.405.300 | | 2010-03-31 | 00:00:00 | 26,21 | 26,90 | 26,15 | 26,79 | 5.623.100 | | 2010-04-01 | 00:00:00 | 26,97 | 27,23 | 26,84 | 27,16 | 4.972.600 | | 2010-04-05 | 00:00:00 | 27,30 | 27,79 | 27,05 | 27,74 | 6.325.800 | | 2010-04-06 | 00:00:00 | 27,52 | 28,97 | 27,43 | 28,71 | 8.129.100 | | 2010-04-07 | 00:00:00 | 29,00 | 29,41 | 28,34 | 28,53 | 7.916.400 | | 2010-04-08 | 00:00:00 | 28,18 | 28,60 | 27,72 | 28,56 | 6.717.200 | | 2010-04-09 | 00:00:00 | 28,70 | 28,82 | 28,24 | 28,65 | 4.002.800 | | 2010-04-12 | 00:00:00 | 28,91 | 29,64 | 28,79 | 29,44 | 6.926.200 | | 2010-04-13 | 00:00:00 | 29,28 | 29,28 | 28,71 | 29,02 | 5.441.900 | | 2010-04-14 | 00:00:00 | 29,31 | 30,29 | 29,17 | 30,28 | 8.111.900 | | 2010-04-15 | 00:00:00 | 30,26 | 30,42 | 29,59 | 29,77 | 6.805.200 | | 2010-04-16 | 00:00:00 | 29,64 | 29,64 | 27,64 | 28,48 | 14.849.900 | | 2010-04-19 | 00:00:00 | 28,12 | 29,05 | 27,98 | 28,97 | 8.845.800 | | 2010-04-20 | 00:00:00 | 29,01 | 30,29 | 28,76 | 30,19 | 8.139.600 | | 2010-04-21 | 00:00:00 | 29,67 | 31,42 | 29,29 | 29,72 | 13.490.600 | | 2010-04-22 | 00:00:00 | 29,24 | 29,46 | 28,40 | 29,32 | 9.776.300 | | 2010-04-23 | 00:00:00 | 29,40 | 29,78 | 29,07 | 29,44 | 6.465.800 | | 2010-04-26 | 00:00:00 | 29,43 | 29,61 | 28,24 | 28,37 | 5.089.500 | | 2010-04-27 | 00:00:00 | 28,07 | 29,30 | 27,68 | 27,79 | 11.376.500 | | 2010-04-28 | 00:00:00 | 28,40 | 29,45 | 28,37 | 29,12 | 10.264.200 | | 2010-04-29 | 00:00:00 | 29,51 | 29,89 | 28,93 | 29,70 | 5.949.100 | | 2010-04-30 | 00:00:00 | 29,49 | 29,97 | 29,41 | 29,60 | 6.206.700 | | 2010-05-03 | 00:00:00 | 29,87 | 30,49 | 29,49 | 30,44 | 5.437.200 | | 2010-05-04 | 00:00:00 | 30,04 | 30,19 | 28,96 | 29,15 | 5.484.100 | | 2010-05-05 | 00:00:00 | 28,79 | 30,10 | 28,31 | 29,40 | 5.197.600 | | 2010-05-06 | 00:00:00 | 29,19 | 29,81 | 26,29 | 28,04 | 10.736.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
