(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 | | 2011-12-05 | 00:00:00 | 19,01 | 19,48 | 18,93 | 19,27 | 8.313.500 | | 2011-12-06 | 00:00:00 | 18,83 | 18,88 | 18,00 | 18,03 | 10.271.700 | | 2011-12-07 | 00:00:00 | 17,85 | 18,28 | 17,51 | 18,21 | 11.109.300 | | 2011-12-08 | 00:00:00 | 17,97 | 18,05 | 17,22 | 17,30 | 6.714.200 | | 2011-12-09 | 00:00:00 | 17,45 | 17,72 | 17,19 | 17,22 | 9.450.200 | | 2011-12-12 | 00:00:00 | 17,04 | 17,25 | 16,69 | 16,84 | 6.831.800 | | 2011-12-13 | 00:00:00 | 16,95 | 17,16 | 16,15 | 16,37 | 9.043.800 | | 2011-12-14 | 00:00:00 | 16,57 | 16,83 | 16,42 | 16,44 | 11.554.000 | | 2011-12-15 | 00:00:00 | 16,80 | 17,02 | 16,52 | 16,67 | 8.746.800 | | 2011-12-16 | 00:00:00 | 16,81 | 17,00 | 16,36 | 16,48 | 10.793.200 | | 2011-12-19 | 00:00:00 | 16,53 | 16,71 | 15,79 | 15,80 | 7.355.900 | | 2011-12-20 | 00:00:00 | 16,12 | 16,95 | 16,12 | 16,87 | 8.388.400 | | 2011-12-21 | 00:00:00 | 16,77 | 16,98 | 16,47 | 16,95 | 9.021.200 | | 2011-12-22 | 00:00:00 | 16,96 | 17,87 | 16,96 | 17,65 | 8.490.800 | | 2011-12-23 | 00:00:00 | 17,70 | 17,90 | 17,41 | 17,75 | 5.867.700 | | 2011-12-27 | 00:00:00 | 17,81 | 17,92 | 17,52 | 17,55 | 3.399.400 | | 2011-12-28 | 00:00:00 | 17,55 | 17,62 | 17,01 | 17,19 | 4.969.300 | | 2011-12-29 | 00:00:00 | 17,20 | 17,75 | 17,18 | 17,72 | 6.863.300 | | 2011-12-30 | 00:00:00 | 17,63 | 17,83 | 17,47 | 17,70 | 3.557.600 | | 2012-01-03 | 00:00:00 | 18,11 | 18,72 | 18,07 | 18,52 | 7.372.000 | | 2012-01-04 | 00:00:00 | 18,31 | 18,75 | 18,07 | 18,66 | 7.118.500 | | 2012-01-05 | 00:00:00 | 18,52 | 19,93 | 18,31 | 19,66 | 13.086.300 | | 2012-01-06 | 00:00:00 | 19,91 | 20,00 | 19,25 | 19,75 | 11.052.100 | | 2012-01-09 | 00:00:00 | 19,81 | 20,17 | 19,70 | 20,07 | 6.903.400 | | 2012-01-10 | 00:00:00 | 20,47 | 20,83 | 20,18 | 20,47 | 8.693.800 | | 2012-01-11 | 00:00:00 | 20,40 | 21,10 | 20,19 | 21,06 | 10.862.600 | | 2012-01-12 | 00:00:00 | 21,15 | 21,22 | 20,43 | 21,05 | 10.795.900 | | 2012-01-13 | 00:00:00 | 20,53 | 20,90 | 19,99 | 20,80 | 7.546.500 | | 2012-01-17 | 00:00:00 | 21,21 | 21,21 | 20,50 | 20,61 | 8.372.500 | | 2012-01-18 | 00:00:00 | 20,42 | 21,03 | 20,12 | 20,98 | 8.027.700 | | 2012-01-19 | 00:00:00 | 21,05 | 21,27 | 20,15 | 20,24 | 13.608.200 | | 2012-01-20 | 00:00:00 | 20,18 | 21,69 | 19,81 | 21,29 | 14.400.900 | | 2012-01-23 | 00:00:00 | 21,05 | 21,43 | 20,90 | 21,22 | 10.040.200 | | 2012-01-24 | 00:00:00 | 21,03 | 21,32 | 20,70 | 21,29 | 5.500.000 | | 2012-01-25 | 00:00:00 | 21,14 | 21,81 | 21,14 | 21,62 | 9.731.600 | | 2012-01-26 | 00:00:00 | 21,68 | 21,76 | 20,33 | 20,50 | 12.192.400 | | 2012-01-27 | 00:00:00 | 20,30 | 20,74 | 20,22 | 20,61 | 7.520.400 | | 2012-01-30 | 00:00:00 | 20,35 | 20,64 | 20,06 | 20,53 | 7.304.600 | | 2012-01-31 | 00:00:00 | 20,67 | 20,88 | 20,40 | 20,57 | 6.380.200 | | 2012-02-01 | 00:00:00 | 20,89 | 21,57 | 20,87 | 21,04 | 7.025.300 | | 2012-02-02 | 00:00:00 | 21,04 | 21,51 | 20,89 | 21,31 | 4.849.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
