(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 | | 2011-02-18 | 00:00:00 | 31,72 | 31,98 | 31,50 | 31,74 | 4.016.500 | | 2011-02-22 | 00:00:00 | 31,13 | 31,28 | 30,40 | 30,57 | 5.127.000 | | 2011-02-23 | 00:00:00 | 30,59 | 30,93 | 29,93 | 30,62 | 4.389.400 | | 2011-02-24 | 00:00:00 | 30,50 | 30,64 | 29,70 | 29,94 | 5.525.100 | | 2011-02-25 | 00:00:00 | 30,22 | 31,16 | 30,20 | 30,82 | 5.974.100 | | 2011-02-28 | 00:00:00 | 30,95 | 31,03 | 30,10 | 30,17 | 4.760.800 | | 2011-03-01 | 00:00:00 | 30,39 | 30,39 | 29,37 | 29,41 | 4.958.100 | | 2011-03-02 | 00:00:00 | 29,39 | 29,83 | 29,15 | 29,37 | 2.904.500 | | 2011-03-03 | 00:00:00 | 29,73 | 30,25 | 29,73 | 30,14 | 3.569.200 | | 2011-03-04 | 00:00:00 | 30,14 | 30,17 | 29,05 | 29,40 | 4.492.500 | | 2011-03-07 | 00:00:00 | 29,42 | 29,55 | 28,67 | 28,90 | 4.227.100 | | 2011-03-08 | 00:00:00 | 29,10 | 30,02 | 28,97 | 29,93 | 4.278.800 | | 2011-03-09 | 00:00:00 | 29,75 | 29,92 | 29,37 | 29,40 | 4.378.500 | | 2011-03-10 | 00:00:00 | 29,06 | 29,09 | 28,43 | 28,58 | 5.321.000 | | 2011-03-11 | 00:00:00 | 28,57 | 29,22 | 28,45 | 29,00 | 3.483.000 | | 2011-03-14 | 00:00:00 | 28,72 | 28,85 | 28,24 | 28,65 | 2.863.000 | | 2011-03-15 | 00:00:00 | 27,73 | 28,59 | 27,55 | 28,41 | 5.956.800 | | 2011-03-16 | 00:00:00 | 28,34 | 28,57 | 27,85 | 27,97 | 5.905.100 | | 2011-03-17 | 00:00:00 | 28,40 | 28,46 | 27,87 | 28,25 | 6.587.000 | | 2011-03-18 | 00:00:00 | 28,80 | 30,23 | 28,33 | 29,59 | 18.154.100 | | 2011-03-21 | 00:00:00 | 30,24 | 30,45 | 29,22 | 29,40 | 35.936.500 | | 2011-03-22 | 00:00:00 | 29,56 | 29,56 | 28,94 | 29,17 | 10.182.100 | | 2011-03-23 | 00:00:00 | 29,02 | 29,13 | 28,46 | 28,96 | 6.906.000 | | 2011-03-24 | 00:00:00 | 29,16 | 29,16 | 28,51 | 29,11 | 4.680.600 | | 2011-03-25 | 00:00:00 | 29,18 | 29,47 | 28,90 | 29,21 | 4.900.300 | | 2011-03-28 | 00:00:00 | 29,21 | 29,55 | 29,04 | 29,10 | 5.034.800 | | 2011-03-29 | 00:00:00 | 29,05 | 29,43 | 28,99 | 29,32 | 5.005.600 | | 2011-03-30 | 00:00:00 | 29,41 | 29,44 | 28,80 | 29,21 | 7.857.100 | | 2011-03-31 | 00:00:00 | 29,06 | 29,17 | 28,59 | 28,84 | 5.992.600 | | 2011-04-01 | 00:00:00 | 29,06 | 29,47 | 29,01 | 29,20 | 4.126.400 | | 2011-04-04 | 00:00:00 | 29,50 | 29,58 | 29,14 | 29,35 | 3.407.200 | | 2011-04-05 | 00:00:00 | 29,17 | 29,42 | 29,00 | 29,21 | 3.689.300 | | 2011-04-06 | 00:00:00 | 29,37 | 29,94 | 29,16 | 29,88 | 7.963.400 | | 2011-04-07 | 00:00:00 | 29,89 | 30,13 | 29,41 | 29,88 | 6.310.300 | | 2011-04-08 | 00:00:00 | 30,06 | 30,12 | 29,57 | 29,65 | 5.868.100 | | 2011-04-11 | 00:00:00 | 29,60 | 29,80 | 29,37 | 29,51 | 4.444.800 | | 2011-04-12 | 00:00:00 | 29,37 | 29,73 | 29,32 | 29,60 | 5.723.500 | | 2011-04-13 | 00:00:00 | 29,86 | 29,89 | 28,88 | 29,00 | 10.241.100 | | 2011-04-14 | 00:00:00 | 28,77 | 28,82 | 28,11 | 28,19 | 8.094.000 | | 2011-04-15 | 00:00:00 | 28,38 | 28,58 | 28,07 | 28,14 | 6.517.400 | | 2011-04-18 | 00:00:00 | 27,84 | 28,14 | 27,61 | 27,88 | 6.480.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
