(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-11 | 00:00:00 | 17,95 | 18,92 | 17,62 | 18,66 | 11.706.400 | | 2011-08-12 | 00:00:00 | 18,90 | 19,34 | 18,20 | 18,31 | 6.701.200 | | 2011-08-15 | 00:00:00 | 18,56 | 19,43 | 18,53 | 19,39 | 6.109.200 | | 2011-08-16 | 00:00:00 | 19,17 | 19,47 | 18,81 | 19,01 | 7.388.500 | | 2011-08-17 | 00:00:00 | 19,17 | 19,56 | 18,83 | 19,04 | 9.067.300 | | 2011-08-18 | 00:00:00 | 18,29 | 18,39 | 17,59 | 17,71 | 8.114.100 | | 2011-08-19 | 00:00:00 | 17,48 | 18,10 | 16,86 | 16,91 | 13.892.300 | | 2011-08-22 | 00:00:00 | 17,49 | 17,52 | 17,00 | 17,18 | 8.807.100 | | 2011-08-23 | 00:00:00 | 17,19 | 18,11 | 17,00 | 18,10 | 7.647.700 | | 2011-08-24 | 00:00:00 | 18,00 | 18,68 | 17,86 | 18,63 | 8.219.800 | | 2011-08-25 | 00:00:00 | 19,40 | 19,74 | 18,32 | 18,59 | 12.154.900 | | 2011-08-26 | 00:00:00 | 18,46 | 19,16 | 18,24 | 18,79 | 6.387.100 | | 2011-08-29 | 00:00:00 | 19,14 | 19,84 | 19,04 | 19,82 | 6.188.400 | | 2011-08-30 | 00:00:00 | 19,68 | 19,87 | 19,30 | 19,72 | 8.011.200 | | 2011-08-31 | 00:00:00 | 19,93 | 20,22 | 19,68 | 19,90 | 6.556.000 | | 2011-09-01 | 00:00:00 | 19,87 | 20,04 | 19,31 | 19,34 | 8.194.600 | | 2011-09-02 | 00:00:00 | 18,96 | 19,11 | 18,09 | 18,22 | 6.443.600 | | 2011-09-06 | 00:00:00 | 17,24 | 18,39 | 17,23 | 18,33 | 8.055.900 | | 2011-09-07 | 00:00:00 | 18,76 | 19,79 | 18,52 | 19,66 | 8.538.200 | | 2011-09-08 | 00:00:00 | 19,31 | 19,64 | 18,81 | 19,05 | 6.943.000 | | 2011-09-09 | 00:00:00 | 19,01 | 19,24 | 18,24 | 18,25 | 8.816.900 | | 2011-09-12 | 00:00:00 | 18,12 | 18,75 | 17,89 | 18,67 | 5.760.400 | | 2011-09-13 | 00:00:00 | 18,72 | 19,19 | 18,52 | 19,05 | 5.898.300 | | 2011-09-14 | 00:00:00 | 19,23 | 19,87 | 19,01 | 19,58 | 8.949.700 | | 2011-09-15 | 00:00:00 | 19,86 | 20,10 | 19,51 | 20,10 | 5.133.700 | | 2011-09-16 | 00:00:00 | 20,08 | 20,28 | 19,52 | 19,92 | 6.972.700 | | 2011-09-19 | 00:00:00 | 19,38 | 19,52 | 18,95 | 19,16 | 5.372.900 | | 2011-09-20 | 00:00:00 | 19,27 | 19,60 | 18,97 | 18,98 | 5.382.600 | | 2011-09-21 | 00:00:00 | 18,89 | 19,04 | 17,51 | 17,60 | 8.349.300 | | 2011-09-22 | 00:00:00 | 16,96 | 17,48 | 16,51 | 16,94 | 11.697.200 | | 2011-09-23 | 00:00:00 | 16,65 | 17,25 | 16,63 | 16,97 | 9.020.000 | | 2011-09-26 | 00:00:00 | 17,30 | 18,39 | 17,20 | 18,33 | 8.157.600 | | 2011-09-27 | 00:00:00 | 18,80 | 19,35 | 18,47 | 18,70 | 10.471.100 | | 2011-09-28 | 00:00:00 | 18,74 | 18,74 | 17,99 | 18,03 | 8.034.000 | | 2011-09-29 | 00:00:00 | 18,55 | 18,95 | 18,00 | 18,71 | 8.475.200 | | 2011-09-30 | 00:00:00 | 18,35 | 18,54 | 17,92 | 17,95 | 7.696.500 | | 2011-10-03 | 00:00:00 | 17,75 | 18,28 | 17,12 | 17,15 | 8.467.400 | | 2011-10-04 | 00:00:00 | 16,85 | 17,83 | 16,60 | 17,80 | 12.457.700 | | 2011-10-05 | 00:00:00 | 17,74 | 18,12 | 17,24 | 17,98 | 5.205.200 | | 2011-10-06 | 00:00:00 | 17,91 | 19,17 | 17,57 | 19,13 | 7.932.500 | | 2011-10-07 | 00:00:00 | 19,25 | 19,25 | 17,89 | 18,14 | 7.642.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
