(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 19,25 | 19,25 | 17,89 | 18,14 | 7.642.500 | | 2011-10-10 | 00:00:00 | 18,64 | 19,19 | 18,53 | 18,86 | 7.982.000 | | 2011-10-11 | 00:00:00 | 18,60 | 18,93 | 18,39 | 18,83 | 10.751.800 | | 2011-10-12 | 00:00:00 | 19,00 | 19,89 | 18,98 | 19,40 | 10.482.200 | | 2011-10-13 | 00:00:00 | 19,22 | 19,24 | 18,48 | 19,04 | 7.982.300 | | 2011-10-14 | 00:00:00 | 19,46 | 19,65 | 18,76 | 19,04 | 8.383.300 | | 2011-10-17 | 00:00:00 | 18,72 | 18,73 | 18,05 | 18,09 | 6.383.800 | | 2011-10-18 | 00:00:00 | 18,32 | 19,68 | 18,06 | 19,38 | 8.978.300 | | 2011-10-19 | 00:00:00 | 19,35 | 19,60 | 18,75 | 18,79 | 12.647.300 | | 2011-10-20 | 00:00:00 | 18,94 | 19,29 | 18,43 | 19,21 | 7.810.900 | | 2011-10-21 | 00:00:00 | 18,86 | 18,97 | 17,95 | 18,57 | 18.129.300 | | 2011-10-24 | 00:00:00 | 18,57 | 19,81 | 18,52 | 19,62 | 10.629.200 | | 2011-10-25 | 00:00:00 | 19,40 | 19,52 | 18,75 | 18,77 | 9.067.700 | | 2011-10-26 | 00:00:00 | 19,33 | 19,56 | 18,82 | 19,39 | 5.847.400 | | 2011-10-27 | 00:00:00 | 20,38 | 21,31 | 20,21 | 21,01 | 13.292.400 | | 2011-10-28 | 00:00:00 | 20,76 | 21,05 | 20,46 | 20,63 | 5.786.000 | | 2011-10-31 | 00:00:00 | 20,25 | 20,34 | 19,73 | 19,73 | 6.792.500 | | 2011-11-01 | 00:00:00 | 18,70 | 19,53 | 18,44 | 18,75 | 9.796.100 | | 2011-11-02 | 00:00:00 | 19,37 | 19,62 | 19,06 | 19,54 | 6.381.300 | | 2011-11-03 | 00:00:00 | 19,80 | 19,94 | 19,03 | 19,82 | 7.032.200 | | 2011-11-04 | 00:00:00 | 19,53 | 19,73 | 19,10 | 19,49 | 5.945.000 | | 2011-11-07 | 00:00:00 | 19,50 | 19,87 | 19,11 | 19,59 | 6.111.400 | | 2011-11-08 | 00:00:00 | 19,78 | 20,30 | 19,42 | 20,18 | 5.350.300 | | 2011-11-09 | 00:00:00 | 19,48 | 19,52 | 18,67 | 18,82 | 8.067.400 | | 2011-11-10 | 00:00:00 | 19,14 | 19,36 | 18,71 | 18,90 | 8.120.800 | | 2011-11-11 | 00:00:00 | 19,30 | 19,36 | 19,06 | 19,28 | 5.005.800 | | 2011-11-14 | 00:00:00 | 19,14 | 19,18 | 18,41 | 18,62 | 6.303.400 | | 2011-11-15 | 00:00:00 | 18,47 | 18,66 | 17,99 | 18,47 | 6.410.300 | | 2011-11-16 | 00:00:00 | 18,21 | 18,68 | 18,04 | 18,06 | 7.252.100 | | 2011-11-17 | 00:00:00 | 18,01 | 18,27 | 17,77 | 17,87 | 9.608.100 | | 2011-11-18 | 00:00:00 | 18,08 | 18,18 | 17,70 | 18,09 | 7.278.800 | | 2011-11-21 | 00:00:00 | 17,72 | 17,81 | 17,42 | 17,64 | 7.380.100 | | 2011-11-22 | 00:00:00 | 17,57 | 17,80 | 17,27 | 17,41 | 4.514.900 | | 2011-11-23 | 00:00:00 | 17,14 | 17,20 | 16,44 | 16,44 | 6.939.500 | | 2011-11-25 | 00:00:00 | 16,45 | 16,89 | 16,41 | 16,53 | 1.594.200 | | 2011-11-28 | 00:00:00 | 17,21 | 17,31 | 16,61 | 16,85 | 5.057.000 | | 2011-11-29 | 00:00:00 | 16,79 | 17,09 | 16,60 | 16,94 | 5.536.900 | | 2011-11-30 | 00:00:00 | 17,70 | 18,15 | 17,46 | 18,13 | 8.065.800 | | 2011-12-01 | 00:00:00 | 17,85 | 18,11 | 17,46 | 17,99 | 4.224.700 | | 2011-12-02 | 00:00:00 | 18,27 | 18,96 | 18,21 | 18,57 | 8.155.700 | | 2011-12-05 | 00:00:00 | 19,01 | 19,48 | 18,93 | 19,27 | 8.313.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
