(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 2021-02-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 23,03 | 23,03 | 22,11 | 22,44 | 6.596.200 | | 2010-07-06 | 00:00:00 | 22,97 | 23,00 | 22,37 | 22,62 | 9.352.600 | | 2010-07-07 | 00:00:00 | 22,84 | 24,56 | 22,71 | 24,48 | 14.136.500 | | 2010-07-08 | 00:00:00 | 24,96 | 24,96 | 24,05 | 24,67 | 8.224.100 | | 2010-07-09 | 00:00:00 | 24,55 | 25,54 | 24,46 | 25,46 | 5.418.900 | | 2010-07-12 | 00:00:00 | 25,12 | 25,48 | 24,80 | 25,18 | 3.314.300 | | 2010-07-13 | 00:00:00 | 25,54 | 26,37 | 25,50 | 26,18 | 6.304.600 | | 2010-07-14 | 00:00:00 | 25,93 | 25,93 | 24,98 | 25,46 | 6.956.200 | | 2010-07-15 | 00:00:00 | 25,58 | 25,58 | 24,42 | 25,19 | 6.879.400 | | 2010-07-16 | 00:00:00 | 24,82 | 24,82 | 23,13 | 23,31 | 10.861.800 | | 2010-07-19 | 00:00:00 | 23,38 | 23,53 | 22,59 | 23,37 | 6.442.600 | | 2010-07-20 | 00:00:00 | 22,81 | 23,08 | 22,44 | 23,07 | 9.666.900 | | 2010-07-21 | 00:00:00 | 23,46 | 23,86 | 22,32 | 22,42 | 9.265.600 | | 2010-07-22 | 00:00:00 | 24,01 | 24,89 | 23,65 | 24,58 | 12.281.100 | | 2010-07-23 | 00:00:00 | 24,36 | 25,15 | 24,02 | 25,04 | 7.169.100 | | 2010-07-26 | 00:00:00 | 25,18 | 26,42 | 24,88 | 26,38 | 8.780.200 | | 2010-07-27 | 00:00:00 | 26,68 | 27,05 | 26,16 | 26,27 | 7.230.300 | | 2010-07-28 | 00:00:00 | 26,10 | 26,30 | 25,83 | 25,99 | 4.776.300 | | 2010-07-29 | 00:00:00 | 26,25 | 26,42 | 25,51 | 25,96 | 5.931.600 | | 2010-07-30 | 00:00:00 | 25,53 | 26,13 | 25,42 | 25,95 | 4.405.100 | | 2010-08-02 | 00:00:00 | 26,50 | 26,76 | 26,19 | 26,63 | 4.755.300 | | 2010-08-03 | 00:00:00 | 26,49 | 26,77 | 26,25 | 26,37 | 5.246.700 | | 2010-08-04 | 00:00:00 | 26,43 | 26,58 | 26,00 | 26,19 | 3.966.400 | | 2010-08-05 | 00:00:00 | 26,06 | 26,42 | 25,75 | 26,34 | 4.580.300 | | 2010-08-06 | 00:00:00 | 26,08 | 26,12 | 25,17 | 25,85 | 4.949.600 | | 2010-08-09 | 00:00:00 | 26,00 | 26,15 | 25,49 | 25,88 | 4.833.100 | | 2010-08-10 | 00:00:00 | 25,55 | 26,26 | 25,37 | 25,99 | 5.869.000 | | 2010-08-11 | 00:00:00 | 25,43 | 25,56 | 24,38 | 24,46 | 7.481.900 | | 2010-08-12 | 00:00:00 | 24,05 | 24,56 | 23,94 | 24,30 | 5.942.900 | | 2010-08-13 | 00:00:00 | 24,26 | 24,73 | 24,23 | 24,39 | 3.953.900 | | 2010-08-16 | 00:00:00 | 24,24 | 24,46 | 24,02 | 24,36 | 3.863.000 | | 2010-08-17 | 00:00:00 | 24,71 | 24,76 | 24,11 | 24,14 | 4.773.500 | | 2010-08-18 | 00:00:00 | 24,14 | 24,94 | 23,86 | 24,67 | 6.239.600 | | 2010-08-19 | 00:00:00 | 24,52 | 25,10 | 24,19 | 24,22 | 7.064.400 | | 2010-08-20 | 00:00:00 | 24,00 | 24,24 | 23,59 | 24,00 | 5.304.100 | | 2010-08-23 | 00:00:00 | 24,23 | 24,60 | 24,00 | 24,02 | 3.864.600 | | 2010-08-24 | 00:00:00 | 23,57 | 23,72 | 23,14 | 23,18 | 5.057.000 | | 2010-08-25 | 00:00:00 | 23,00 | 23,10 | 22,33 | 22,88 | 7.042.700 | | 2010-08-26 | 00:00:00 | 22,99 | 23,33 | 22,15 | 22,35 | 7.092.800 | | 2010-08-27 | 00:00:00 | 22,50 | 22,71 | 21,94 | 22,67 | 6.151.400 | | 2010-08-30 | 00:00:00 | 22,62 | 22,84 | 22,37 | 22,39 | 6.018.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
