(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 24,36 | 24,43 | 23,77 | 24,17 | 7.377.500 | | 2012-04-02 | 00:00:00 | 23,67 | 24,42 | 23,67 | 24,28 | 6.233.400 | | 2012-04-03 | 00:00:00 | 24,17 | 24,48 | 24,00 | 24,47 | 7.421.000 | | 2012-04-04 | 00:00:00 | 24,12 | 24,37 | 23,95 | 24,02 | 6.503.500 | | 2012-04-05 | 00:00:00 | 23,94 | 24,34 | 23,80 | 24,06 | 5.016.800 | | 2012-04-09 | 00:00:00 | 23,59 | 23,59 | 23,01 | 23,28 | 5.352.800 | | 2012-04-10 | 00:00:00 | 23,15 | 23,32 | 22,66 | 22,84 | 9.188.500 | | 2012-04-11 | 00:00:00 | 23,17 | 23,58 | 22,95 | 23,24 | 6.877.400 | | 2012-04-12 | 00:00:00 | 23,28 | 23,65 | 23,22 | 23,55 | 5.557.500 | | 2012-04-13 | 00:00:00 | 23,42 | 23,53 | 22,25 | 22,58 | 19.341.400 | | 2012-04-16 | 00:00:00 | 22,83 | 23,09 | 22,56 | 22,83 | 9.750.100 | | 2012-04-17 | 00:00:00 | 23,12 | 23,60 | 22,97 | 23,31 | 6.708.100 | | 2012-04-18 | 00:00:00 | 23,16 | 23,51 | 23,05 | 23,07 | 4.962.100 | | 2012-04-19 | 00:00:00 | 23,11 | 23,27 | 22,56 | 22,74 | 9.724.000 | | 2012-04-20 | 00:00:00 | 22,96 | 23,01 | 22,46 | 22,60 | 6.661.700 | | 2012-04-23 | 00:00:00 | 22,62 | 23,73 | 22,60 | 23,23 | 15.286.400 | | 2012-04-24 | 00:00:00 | 23,31 | 23,81 | 23,25 | 23,68 | 7.167.000 | | 2012-04-25 | 00:00:00 | 24,01 | 24,41 | 23,82 | 24,26 | 7.153.700 | | 2012-04-26 | 00:00:00 | 24,10 | 24,46 | 23,96 | 24,42 | 7.240.500 | | 2012-04-27 | 00:00:00 | 24,50 | 24,83 | 24,19 | 24,80 | 7.185.300 | | 2012-04-30 | 00:00:00 | 24,66 | 24,71 | 24,11 | 24,28 | 7.207.200 | | 2012-05-01 | 00:00:00 | 24,28 | 24,81 | 24,15 | 24,42 | 6.157.700 | | 2012-05-02 | 00:00:00 | 24,22 | 24,42 | 23,88 | 24,31 | 4.686.800 | | 2012-05-03 | 00:00:00 | 24,31 | 24,50 | 24,04 | 24,30 | 5.083.800 | | 2012-05-04 | 00:00:00 | 24,01 | 24,18 | 23,63 | 23,75 | 5.008.400 | | 2012-05-07 | 00:00:00 | 23,46 | 24,10 | 23,46 | 23,99 | 4.938.900 | | 2012-05-08 | 00:00:00 | 23,81 | 23,94 | 23,33 | 23,64 | 5.020.900 | | 2012-05-09 | 00:00:00 | 23,27 | 23,36 | 22,67 | 23,08 | 8.981.800 | | 2012-05-10 | 00:00:00 | 23,44 | 23,84 | 23,44 | 23,59 | 4.601.500 | | 2012-05-11 | 00:00:00 | 23,05 | 23,95 | 22,91 | 23,70 | 6.041.300 | | 2012-05-14 | 00:00:00 | 23,33 | 23,49 | 22,93 | 23,01 | 6.466.600 | | 2012-05-15 | 00:00:00 | 23,03 | 23,31 | 22,71 | 22,77 | 5.671.500 | | 2012-05-16 | 00:00:00 | 22,90 | 23,25 | 22,69 | 22,73 | 7.214.000 | | 2012-05-17 | 00:00:00 | 22,70 | 22,75 | 22,17 | 22,17 | 5.688.700 | | 2012-05-18 | 00:00:00 | 22,28 | 22,39 | 21,56 | 21,72 | 8.445.100 | | 2012-05-21 | 00:00:00 | 21,83 | 22,39 | 21,63 | 22,31 | 7.834.000 | | 2012-05-22 | 00:00:00 | 22,45 | 22,92 | 22,34 | 22,53 | 7.041.900 | | 2012-05-23 | 00:00:00 | 22,32 | 22,89 | 22,13 | 22,85 | 5.500.000 | | 2012-05-24 | 00:00:00 | 23,00 | 23,00 | 22,35 | 22,67 | 6.031.900 | | 2012-05-25 | 00:00:00 | 22,49 | 22,83 | 22,42 | 22,49 | 4.037.800 | | 2012-05-29 | 00:00:00 | 22,66 | 22,84 | 22,53 | 22,72 | 4.837.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
