(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 29,19 | 29,81 | 26,29 | 28,04 | 10.736.100 | | 2010-05-07 | 00:00:00 | 28,10 | 28,65 | 26,95 | 27,46 | 9.946.400 | | 2010-05-10 | 00:00:00 | 28,97 | 29,65 | 28,32 | 29,10 | 7.033.800 | | 2010-05-11 | 00:00:00 | 28,62 | 30,67 | 28,52 | 30,45 | 9.846.300 | | 2010-05-12 | 00:00:00 | 30,58 | 31,92 | 30,43 | 31,85 | 9.586.300 | | 2010-05-13 | 00:00:00 | 31,67 | 32,02 | 31,22 | 31,27 | 5.949.100 | | 2010-05-14 | 00:00:00 | 30,78 | 30,97 | 29,29 | 29,82 | 8.496.000 | | 2010-05-17 | 00:00:00 | 29,80 | 30,25 | 28,88 | 29,88 | 7.027.000 | | 2010-05-18 | 00:00:00 | 30,19 | 30,22 | 27,47 | 28,03 | 15.095.800 | | 2010-05-19 | 00:00:00 | 27,67 | 28,65 | 27,00 | 27,54 | 10.597.700 | | 2010-05-20 | 00:00:00 | 26,82 | 27,22 | 26,15 | 26,21 | 11.681.200 | | 2010-05-21 | 00:00:00 | 25,50 | 27,27 | 25,38 | 26,99 | 11.751.400 | | 2010-05-24 | 00:00:00 | 26,21 | 26,88 | 25,34 | 25,40 | 8.944.600 | | 2010-05-25 | 00:00:00 | 24,73 | 26,32 | 24,39 | 26,31 | 9.102.600 | | 2010-05-26 | 00:00:00 | 26,84 | 27,06 | 26,10 | 26,56 | 9.178.000 | | 2010-05-27 | 00:00:00 | 27,12 | 27,69 | 26,44 | 27,61 | 7.665.100 | | 2010-05-28 | 00:00:00 | 27,58 | 27,73 | 26,67 | 26,95 | 5.347.900 | | 2010-06-01 | 00:00:00 | 26,58 | 27,19 | 26,10 | 26,17 | 6.479.000 | | 2010-06-02 | 00:00:00 | 26,32 | 27,26 | 26,07 | 27,26 | 7.342.000 | | 2010-06-03 | 00:00:00 | 27,52 | 27,59 | 26,68 | 26,90 | 5.014.200 | | 2010-06-04 | 00:00:00 | 26,34 | 26,38 | 24,92 | 25,03 | 10.610.000 | | 2010-06-07 | 00:00:00 | 25,16 | 25,52 | 24,41 | 24,43 | 7.112.200 | | 2010-06-08 | 00:00:00 | 24,67 | 25,26 | 24,30 | 25,11 | 9.766.800 | | 2010-06-09 | 00:00:00 | 25,40 | 25,53 | 24,64 | 24,73 | 6.938.500 | | 2010-06-10 | 00:00:00 | 25,10 | 25,92 | 24,94 | 25,83 | 6.372.300 | | 2010-06-11 | 00:00:00 | 25,39 | 25,92 | 25,16 | 25,89 | 5.028.600 | | 2010-06-14 | 00:00:00 | 25,98 | 26,32 | 25,51 | 25,69 | 4.824.200 | | 2010-06-15 | 00:00:00 | 26,13 | 26,44 | 25,81 | 26,37 | 6.261.100 | | 2010-06-16 | 00:00:00 | 26,23 | 26,50 | 26,00 | 26,36 | 5.834.000 | | 2010-06-17 | 00:00:00 | 26,28 | 26,57 | 25,97 | 26,24 | 4.528.300 | | 2010-06-18 | 00:00:00 | 26,32 | 26,54 | 26,09 | 26,20 | 5.317.100 | | 2010-06-21 | 00:00:00 | 26,62 | 26,63 | 25,71 | 25,85 | 5.786.800 | | 2010-06-22 | 00:00:00 | 25,90 | 25,93 | 25,19 | 25,24 | 6.468.200 | | 2010-06-23 | 00:00:00 | 25,30 | 25,71 | 24,66 | 25,27 | 5.731.500 | | 2010-06-24 | 00:00:00 | 25,08 | 25,14 | 24,28 | 24,37 | 7.481.700 | | 2010-06-25 | 00:00:00 | 24,74 | 25,97 | 24,51 | 25,51 | 10.215.000 | | 2010-06-28 | 00:00:00 | 25,67 | 25,70 | 24,92 | 25,16 | 5.520.800 | | 2010-06-29 | 00:00:00 | 24,60 | 24,81 | 23,28 | 23,44 | 10.280.200 | | 2010-06-30 | 00:00:00 | 23,50 | 24,04 | 23,12 | 23,30 | 7.704.100 | | 2010-07-01 | 00:00:00 | 23,26 | 23,50 | 21,79 | 22,80 | 13.868.400 | | 2010-07-02 | 00:00:00 | 23,03 | 23,03 | 22,11 | 22,44 | 6.596.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
