(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 25,42 | 25,71 | 24,99 | 25,60 | 6.725.500 | | 2010-10-27 | 00:00:00 | 25,37 | 25,85 | 25,23 | 25,38 | 6.275.300 | | 2010-10-28 | 00:00:00 | 25,60 | 25,78 | 24,87 | 25,34 | 6.227.000 | | 2010-10-29 | 00:00:00 | 25,18 | 25,38 | 25,01 | 25,01 | 3.692.900 | | 2010-11-01 | 00:00:00 | 25,13 | 25,30 | 24,23 | 24,65 | 8.313.700 | | 2010-11-02 | 00:00:00 | 24,92 | 25,07 | 24,28 | 24,41 | 5.171.200 | | 2010-11-03 | 00:00:00 | 24,49 | 25,17 | 24,49 | 25,15 | 6.859.500 | | 2010-11-04 | 00:00:00 | 25,38 | 26,52 | 25,38 | 26,41 | 8.306.800 | | 2010-11-05 | 00:00:00 | 26,53 | 27,72 | 26,34 | 26,47 | 10.540.500 | | 2010-11-08 | 00:00:00 | 26,37 | 26,68 | 26,04 | 26,33 | 4.752.000 | | 2010-11-09 | 00:00:00 | 26,35 | 26,65 | 25,92 | 26,04 | 5.383.500 | | 2010-11-10 | 00:00:00 | 26,10 | 26,30 | 25,48 | 26,04 | 7.592.100 | | 2010-11-11 | 00:00:00 | 25,61 | 26,07 | 25,46 | 25,71 | 5.180.200 | | 2010-11-12 | 00:00:00 | 25,51 | 25,75 | 24,83 | 25,11 | 4.020.800 | | 2010-11-15 | 00:00:00 | 25,17 | 25,66 | 25,17 | 25,27 | 3.431.400 | | 2010-11-16 | 00:00:00 | 25,08 | 25,16 | 24,15 | 24,84 | 7.530.100 | | 2010-11-17 | 00:00:00 | 24,81 | 24,81 | 24,09 | 24,12 | 6.755.900 | | 2010-11-18 | 00:00:00 | 24,43 | 24,68 | 24,00 | 24,07 | 6.866.800 | | 2010-11-19 | 00:00:00 | 23,91 | 24,17 | 23,68 | 24,16 | 6.241.100 | | 2010-11-22 | 00:00:00 | 23,92 | 24,10 | 23,72 | 23,84 | 4.103.700 | | 2010-11-23 | 00:00:00 | 23,56 | 24,05 | 23,29 | 23,40 | 8.080.900 | | 2010-11-24 | 00:00:00 | 23,55 | 24,00 | 23,34 | 23,99 | 5.248.200 | | 2010-11-26 | 00:00:00 | 23,68 | 23,83 | 23,50 | 23,58 | 2.084.700 | | 2010-11-29 | 00:00:00 | 23,43 | 23,97 | 23,25 | 23,75 | 5.800.200 | | 2010-11-30 | 00:00:00 | 23,52 | 23,63 | 23,34 | 23,36 | 5.606.300 | | 2010-12-01 | 00:00:00 | 23,87 | 24,10 | 23,55 | 24,00 | 6.397.700 | | 2010-12-02 | 00:00:00 | 24,05 | 25,41 | 24,00 | 25,38 | 8.116.000 | | 2010-12-03 | 00:00:00 | 25,30 | 25,86 | 25,03 | 25,74 | 5.203.000 | | 2010-12-06 | 00:00:00 | 25,55 | 25,74 | 25,39 | 25,59 | 3.526.700 | | 2010-12-07 | 00:00:00 | 26,00 | 26,18 | 25,30 | 25,51 | 6.976.000 | | 2010-12-08 | 00:00:00 | 25,59 | 26,67 | 25,53 | 26,45 | 7.280.200 | | 2010-12-09 | 00:00:00 | 26,78 | 27,22 | 26,68 | 27,02 | 6.563.800 | | 2010-12-10 | 00:00:00 | 27,13 | 27,67 | 26,93 | 27,58 | 5.817.800 | | 2010-12-13 | 00:00:00 | 27,53 | 27,53 | 26,86 | 27,25 | 6.193.600 | | 2010-12-14 | 00:00:00 | 27,23 | 27,50 | 26,91 | 26,99 | 5.471.400 | | 2010-12-15 | 00:00:00 | 26,46 | 26,82 | 25,86 | 26,01 | 8.393.400 | | 2010-12-16 | 00:00:00 | 26,06 | 26,43 | 25,72 | 25,86 | 6.690.500 | | 2010-12-17 | 00:00:00 | 26,15 | 27,18 | 25,94 | 27,04 | 9.616.000 | | 2010-12-20 | 00:00:00 | 26,97 | 27,21 | 26,80 | 27,05 | 5.269.000 | | 2010-12-21 | 00:00:00 | 27,45 | 28,12 | 27,36 | 27,86 | 7.441.700 | | 2010-12-22 | 00:00:00 | 28,16 | 29,36 | 28,15 | 28,85 | 8.902.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
