(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 | 2011-06-15 | 00:00:00 | 25,67 | 25,88 | 25,14 | 25,41 | 5.360.100 | 2011-06-16 | 00:00:00 | 25,43 | 25,70 | 25,13 | 25,39 | 5.689.200 | 2011-06-17 | 00:00:00 | 25,65 | 26,18 | 25,49 | 26,18 | 7.781.200 | 2011-06-20 | 00:00:00 | 26,01 | 26,35 | 25,79 | 25,93 | 4.795.800 | 2011-06-21 | 00:00:00 | 26,07 | 26,16 | 25,87 | 25,90 | 6.425.500 | 2011-06-22 | 00:00:00 | 25,88 | 26,08 | 25,39 | 25,39 | 6.245.400 | 2011-06-23 | 00:00:00 | 25,14 | 25,34 | 24,85 | 25,03 | 8.005.100 | 2011-06-24 | 00:00:00 | 25,10 | 25,19 | 24,63 | 25,00 | 4.225.400 | 2011-06-27 | 00:00:00 | 25,00 | 25,34 | 24,92 | 25,14 | 5.582.000 | 2011-06-28 | 00:00:00 | 25,26 | 25,29 | 24,70 | 25,01 | 5.107.000 | 2011-06-29 | 00:00:00 | 25,23 | 25,74 | 25,09 | 25,71 | 6.272.800 | 2011-06-30 | 00:00:00 | 25,74 | 25,93 | 25,58 | 25,80 | 4.302.400 | 2011-07-01 | 00:00:00 | 25,69 | 26,52 | 25,69 | 26,41 | 3.950.700 | 2011-07-05 | 00:00:00 | 26,40 | 26,40 | 25,54 | 25,87 | 4.275.200 | 2011-07-06 | 00:00:00 | 25,76 | 25,80 | 25,22 | 25,75 | 6.929.500 | 2011-07-07 | 00:00:00 | 26,06 | 26,43 | 25,98 | 26,26 | 5.575.300 | 2011-07-08 | 00:00:00 | 25,85 | 25,93 | 25,43 | 25,67 | 3.742.300 | 2011-07-11 | 00:00:00 | 25,24 | 25,30 | 24,76 | 24,85 | 3.476.200 | 2011-07-12 | 00:00:00 | 24,72 | 25,35 | 24,72 | 24,94 | 4.984.600 | 2011-07-13 | 00:00:00 | 25,07 | 25,33 | 24,75 | 25,11 | 5.456.600 | 2011-07-14 | 00:00:00 | 25,27 | 25,31 | 24,59 | 24,64 | 6.927.700 | 2011-07-15 | 00:00:00 | 24,81 | 24,83 | 24,37 | 24,64 | 5.678.400 | 2011-07-18 | 00:00:00 | 24,50 | 24,55 | 23,76 | 23,95 | 4.634.600 | 2011-07-19 | 00:00:00 | 24,12 | 24,53 | 23,97 | 24,51 | 4.482.900 | 2011-07-20 | 00:00:00 | 24,56 | 25,13 | 24,53 | 24,91 | 4.700.100 | 2011-07-21 | 00:00:00 | 25,18 | 25,92 | 25,13 | 25,73 | 6.685.100 | 2011-07-22 | 00:00:00 | 25,95 | 26,31 | 25,33 | 25,95 | 6.941.400 | 2011-07-25 | 00:00:00 | 25,58 | 25,93 | 25,38 | 25,81 | 4.560.400 | 2011-07-26 | 00:00:00 | 25,81 | 25,87 | 25,40 | 25,57 | 4.367.200 | 2011-07-27 | 00:00:00 | 25,42 | 25,43 | 24,58 | 24,65 | 6.266.100 | 2011-07-28 | 00:00:00 | 24,68 | 24,97 | 24,56 | 24,62 | 4.433.100 | 2011-07-29 | 00:00:00 | 24,25 | 24,88 | 24,17 | 24,49 | 4.751.100 | 2011-08-01 | 00:00:00 | 24,87 | 25,00 | 24,14 | 24,33 | 3.903.800 | 2011-08-02 | 00:00:00 | 24,01 | 24,08 | 23,09 | 23,10 | 7.821.900 | 2011-08-03 | 00:00:00 | 23,13 | 23,27 | 22,59 | 23,24 | 5.748.800 | 2011-08-04 | 00:00:00 | 22,81 | 22,96 | 21,82 | 21,84 | 7.069.700 | 2011-08-05 | 00:00:00 | 22,32 | 22,59 | 21,15 | 21,51 | 10.207.200 | 2011-08-08 | 00:00:00 | 20,55 | 21,15 | 18,15 | 18,53 | 13.761.700 | 2011-08-09 | 00:00:00 | 19,04 | 19,99 | 18,36 | 19,98 | 12.239.900 | 2011-08-10 | 00:00:00 | 19,46 | 19,50 | 17,40 | 17,69 | 14.037.000 | 2011-08-11 | 00:00:00 | 17,95 | 18,92 | 17,62 | 18,66 | 11.706.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|