(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 2021-08-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-18 | 00:00:00 | 27,84 | 28,14 | 27,61 | 27,88 | 6.480.700 | | 2011-04-19 | 00:00:00 | 28,00 | 28,21 | 27,72 | 27,79 | 5.579.500 | | 2011-04-20 | 00:00:00 | 28,14 | 28,15 | 27,31 | 27,63 | 6.377.700 | | 2011-04-21 | 00:00:00 | 27,79 | 27,81 | 26,75 | 27,10 | 9.494.700 | | 2011-04-25 | 00:00:00 | 27,25 | 27,80 | 27,25 | 27,70 | 4.251.800 | | 2011-04-26 | 00:00:00 | 27,70 | 27,85 | 27,37 | 27,50 | 4.213.500 | | 2011-04-27 | 00:00:00 | 27,51 | 27,82 | 27,31 | 27,65 | 5.945.400 | | 2011-04-28 | 00:00:00 | 27,61 | 28,10 | 27,47 | 28,07 | 4.652.900 | | 2011-04-29 | 00:00:00 | 28,12 | 28,32 | 27,94 | 28,19 | 4.000.000 | | 2011-05-02 | 00:00:00 | 28,28 | 28,53 | 28,07 | 28,32 | 5.929.700 | | 2011-05-03 | 00:00:00 | 28,20 | 28,61 | 28,11 | 28,58 | 5.759.300 | | 2011-05-04 | 00:00:00 | 28,52 | 28,55 | 28,12 | 28,46 | 5.133.300 | | 2011-05-05 | 00:00:00 | 28,25 | 28,34 | 27,83 | 28,02 | 5.138.400 | | 2011-05-06 | 00:00:00 | 28,44 | 28,47 | 28,08 | 28,17 | 5.296.600 | | 2011-05-09 | 00:00:00 | 28,14 | 28,41 | 27,91 | 28,19 | 3.875.200 | | 2011-05-10 | 00:00:00 | 28,22 | 28,79 | 28,16 | 28,57 | 4.963.600 | | 2011-05-11 | 00:00:00 | 28,44 | 28,60 | 28,22 | 28,31 | 3.658.900 | | 2011-05-12 | 00:00:00 | 28,26 | 28,35 | 27,54 | 28,10 | 6.300.000 | | 2011-05-13 | 00:00:00 | 28,10 | 28,15 | 27,38 | 27,47 | 3.969.000 | | 2011-05-16 | 00:00:00 | 27,37 | 28,05 | 27,30 | 27,67 | 6.247.800 | | 2011-05-17 | 00:00:00 | 27,52 | 28,32 | 27,52 | 28,30 | 4.585.700 | | 2011-05-18 | 00:00:00 | 28,31 | 28,75 | 28,17 | 28,59 | 3.929.600 | | 2011-05-19 | 00:00:00 | 28,76 | 28,85 | 28,42 | 28,77 | 3.294.900 | | 2011-05-20 | 00:00:00 | 28,65 | 28,85 | 27,88 | 27,89 | 5.284.200 | | 2011-05-23 | 00:00:00 | 27,54 | 27,70 | 27,09 | 27,20 | 4.309.400 | | 2011-05-24 | 00:00:00 | 27,28 | 27,37 | 26,94 | 27,11 | 3.875.700 | | 2011-05-25 | 00:00:00 | 26,94 | 27,46 | 26,92 | 27,36 | 3.402.200 | | 2011-05-26 | 00:00:00 | 27,24 | 27,60 | 27,13 | 27,58 | 2.949.700 | | 2011-05-27 | 00:00:00 | 27,68 | 28,04 | 27,62 | 27,99 | 2.748.700 | | 2011-05-31 | 00:00:00 | 28,28 | 28,33 | 27,78 | 28,13 | 4.663.700 | | 2011-06-01 | 00:00:00 | 27,93 | 27,94 | 26,17 | 26,32 | 10.071.000 | | 2011-06-02 | 00:00:00 | 26,28 | 26,52 | 25,93 | 26,29 | 7.300.600 | | 2011-06-03 | 00:00:00 | 25,83 | 26,46 | 25,67 | 25,85 | 6.755.000 | | 2011-06-06 | 00:00:00 | 25,70 | 25,90 | 25,30 | 25,39 | 5.927.700 | | 2011-06-07 | 00:00:00 | 25,57 | 25,96 | 25,45 | 25,46 | 3.965.600 | | 2011-06-08 | 00:00:00 | 25,39 | 25,72 | 25,08 | 25,13 | 4.352.700 | | 2011-06-09 | 00:00:00 | 25,19 | 25,73 | 25,05 | 25,53 | 4.599.600 | | 2011-06-10 | 00:00:00 | 25,10 | 25,45 | 24,78 | 25,18 | 5.540.000 | | 2011-06-13 | 00:00:00 | 25,33 | 25,55 | 25,03 | 25,52 | 3.995.500 | | 2011-06-14 | 00:00:00 | 25,84 | 26,13 | 25,63 | 25,95 | 5.357.400 | | 2011-06-15 | 00:00:00 | 25,67 | 25,88 | 25,14 | 25,41 | 5.360.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
