(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-12-22 | 00:00:00 | 28,16 | 29,36 | 28,15 | 28,85 | 8.902.200 | 2010-12-23 | 00:00:00 | 28,62 | 28,90 | 28,62 | 28,69 | 4.611.300 | 2010-12-27 | 00:00:00 | 28,57 | 29,38 | 28,53 | 29,30 | 3.334.100 | 2010-12-28 | 00:00:00 | 29,33 | 29,82 | 29,28 | 29,66 | 3.545.500 | 2010-12-29 | 00:00:00 | 29,58 | 29,66 | 29,25 | 29,35 | 2.990.900 | 2010-12-30 | 00:00:00 | 29,35 | 29,48 | 29,06 | 29,39 | 2.704.700 | 2010-12-31 | 00:00:00 | 29,29 | 29,67 | 29,19 | 29,51 | 2.199.900 | 2011-01-03 | 00:00:00 | 29,94 | 30,35 | 29,73 | 30,24 | 6.294.300 | 2011-01-04 | 00:00:00 | 30,69 | 30,80 | 29,49 | 29,67 | 7.240.200 | 2011-01-05 | 00:00:00 | 29,60 | 30,14 | 29,47 | 29,75 | 7.791.300 | 2011-01-06 | 00:00:00 | 29,37 | 29,82 | 28,46 | 28,65 | 10.316.900 | 2011-01-07 | 00:00:00 | 28,76 | 28,92 | 28,00 | 28,80 | 9.105.400 | 2011-01-10 | 00:00:00 | 28,43 | 28,89 | 28,15 | 28,47 | 4.372.800 | 2011-01-11 | 00:00:00 | 28,59 | 29,14 | 28,52 | 28,88 | 5.378.800 | 2011-01-12 | 00:00:00 | 29,24 | 29,45 | 28,81 | 28,91 | 4.928.200 | 2011-01-13 | 00:00:00 | 28,96 | 29,00 | 28,16 | 28,35 | 5.769.200 | 2011-01-14 | 00:00:00 | 28,33 | 29,28 | 28,28 | 28,92 | 6.552.000 | 2011-01-18 | 00:00:00 | 28,71 | 29,40 | 28,55 | 29,25 | 5.901.900 | 2011-01-19 | 00:00:00 | 28,89 | 29,17 | 28,15 | 28,38 | 4.441.600 | 2011-01-20 | 00:00:00 | 28,12 | 28,18 | 27,38 | 27,87 | 6.649.700 | 2011-01-21 | 00:00:00 | 29,69 | 29,92 | 29,10 | 29,50 | 9.818.600 | 2011-01-24 | 00:00:00 | 29,43 | 29,51 | 28,96 | 29,06 | 5.221.500 | 2011-01-25 | 00:00:00 | 28,94 | 29,40 | 28,51 | 29,18 | 4.956.100 | 2011-01-26 | 00:00:00 | 29,31 | 29,47 | 28,94 | 29,31 | 4.652.200 | 2011-01-27 | 00:00:00 | 29,61 | 30,14 | 29,35 | 30,12 | 5.803.000 | 2011-01-28 | 00:00:00 | 30,06 | 30,56 | 29,54 | 29,58 | 6.159.700 | 2011-01-31 | 00:00:00 | 29,67 | 30,52 | 29,51 | 30,43 | 5.826.400 | 2011-02-01 | 00:00:00 | 30,67 | 31,63 | 30,61 | 31,31 | 7.415.000 | 2011-02-02 | 00:00:00 | 31,14 | 31,23 | 30,38 | 30,79 | 4.978.100 | 2011-02-03 | 00:00:00 | 30,70 | 31,59 | 30,56 | 31,51 | 4.758.500 | 2011-02-04 | 00:00:00 | 31,49 | 31,56 | 31,03 | 31,50 | 5.221.700 | 2011-02-07 | 00:00:00 | 31,68 | 32,19 | 31,60 | 31,86 | 3.976.600 | 2011-02-08 | 00:00:00 | 31,87 | 32,27 | 31,52 | 32,27 | 3.731.700 | 2011-02-09 | 00:00:00 | 32,04 | 32,60 | 31,75 | 31,97 | 5.100.200 | 2011-02-10 | 00:00:00 | 31,74 | 32,11 | 31,23 | 31,59 | 4.632.000 | 2011-02-11 | 00:00:00 | 31,46 | 32,92 | 31,16 | 32,53 | 5.383.500 | 2011-02-14 | 00:00:00 | 32,45 | 32,56 | 32,11 | 32,35 | 2.980.500 | 2011-02-15 | 00:00:00 | 32,21 | 33,14 | 32,15 | 32,59 | 5.885.500 | 2011-02-16 | 00:00:00 | 32,76 | 32,92 | 32,18 | 32,35 | 4.507.800 | 2011-02-17 | 00:00:00 | 32,06 | 32,16 | 31,62 | 31,65 | 4.132.300 | 2011-02-18 | 00:00:00 | 31,72 | 31,98 | 31,50 | 31,74 | 4.016.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|