(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-08-30 | 00:00:00 | 22,62 | 22,84 | 22,37 | 22,39 | 6.018.000 | 2010-08-31 | 00:00:00 | 22,28 | 22,78 | 22,05 | 22,51 | 6.821.200 | 2010-09-01 | 00:00:00 | 22,89 | 23,69 | 22,62 | 23,65 | 7.128.400 | 2010-09-02 | 00:00:00 | 23,61 | 23,98 | 23,34 | 23,95 | 5.391.300 | 2010-09-03 | 00:00:00 | 24,34 | 24,54 | 23,88 | 24,18 | 4.297.200 | 2010-09-07 | 00:00:00 | 23,85 | 23,97 | 23,37 | 23,40 | 4.127.100 | 2010-09-08 | 00:00:00 | 23,56 | 24,28 | 23,55 | 24,07 | 4.774.600 | 2010-09-09 | 00:00:00 | 24,53 | 24,97 | 24,42 | 24,77 | 6.480.800 | 2010-09-10 | 00:00:00 | 24,83 | 24,90 | 24,40 | 24,52 | 4.892.600 | 2010-09-13 | 00:00:00 | 25,04 | 25,57 | 24,98 | 25,31 | 7.157.900 | 2010-09-14 | 00:00:00 | 25,23 | 26,48 | 24,80 | 25,91 | 15.399.600 | 2010-09-15 | 00:00:00 | 25,68 | 26,31 | 25,36 | 26,26 | 9.961.500 | 2010-09-16 | 00:00:00 | 26,18 | 26,18 | 25,64 | 25,84 | 5.734.100 | 2010-09-17 | 00:00:00 | 25,90 | 26,10 | 25,69 | 25,96 | 6.769.300 | 2010-09-20 | 00:00:00 | 26,02 | 26,38 | 25,88 | 26,28 | 6.367.200 | 2010-09-21 | 00:00:00 | 26,47 | 26,55 | 25,79 | 25,84 | 6.743.200 | 2010-09-22 | 00:00:00 | 25,76 | 26,19 | 25,40 | 25,47 | 4.541.100 | 2010-09-23 | 00:00:00 | 25,18 | 25,65 | 24,72 | 24,86 | 5.038.200 | 2010-09-24 | 00:00:00 | 25,34 | 26,04 | 25,18 | 26,04 | 5.286.300 | 2010-09-27 | 00:00:00 | 26,02 | 26,26 | 25,78 | 25,83 | 6.311.600 | 2010-09-28 | 00:00:00 | 25,87 | 26,12 | 25,51 | 25,96 | 4.196.600 | 2010-09-29 | 00:00:00 | 25,71 | 26,02 | 25,40 | 25,80 | 5.393.000 | 2010-09-30 | 00:00:00 | 26,04 | 26,51 | 25,76 | 25,83 | 6.938.300 | 2010-10-01 | 00:00:00 | 26,13 | 26,33 | 25,88 | 26,10 | 5.390.300 | 2010-10-04 | 00:00:00 | 26,03 | 26,43 | 25,82 | 26,13 | 6.245.100 | 2010-10-05 | 00:00:00 | 26,33 | 27,39 | 26,13 | 27,26 | 10.098.300 | 2010-10-06 | 00:00:00 | 27,30 | 27,75 | 27,30 | 27,64 | 8.529.700 | 2010-10-07 | 00:00:00 | 27,76 | 28,06 | 26,78 | 26,90 | 7.540.700 | 2010-10-08 | 00:00:00 | 26,98 | 27,18 | 26,57 | 26,83 | 6.110.400 | 2010-10-11 | 00:00:00 | 26,82 | 27,02 | 26,66 | 26,93 | 4.100.800 | 2010-10-12 | 00:00:00 | 26,87 | 27,46 | 26,67 | 27,37 | 5.300.200 | 2010-10-13 | 00:00:00 | 27,52 | 27,77 | 26,58 | 26,71 | 6.978.700 | 2010-10-14 | 00:00:00 | 26,31 | 26,40 | 24,97 | 25,58 | 11.744.100 | 2010-10-15 | 00:00:00 | 25,82 | 25,90 | 24,19 | 24,38 | 14.150.600 | 2010-10-18 | 00:00:00 | 24,27 | 24,90 | 24,03 | 24,68 | 10.548.300 | 2010-10-19 | 00:00:00 | 24,34 | 25,43 | 24,34 | 24,74 | 10.871.600 | 2010-10-20 | 00:00:00 | 24,70 | 25,56 | 23,89 | 25,45 | 15.506.200 | 2010-10-21 | 00:00:00 | 26,05 | 26,93 | 25,98 | 26,59 | 14.618.700 | 2010-10-22 | 00:00:00 | 26,25 | 26,75 | 26,01 | 26,20 | 5.134.400 | 2010-10-25 | 00:00:00 | 26,55 | 26,57 | 25,34 | 25,51 | 6.811.200 | 2010-10-26 | 00:00:00 | 25,42 | 25,71 | 24,99 | 25,60 | 6.725.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|