(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 | | 2012-05-29 | 00:00:00 | 22,66 | 22,84 | 22,53 | 22,72 | 4.837.000 | | 2012-05-30 | 00:00:00 | 22,39 | 22,48 | 22,11 | 22,17 | 7.191.400 | | 2012-05-31 | 00:00:00 | 22,51 | 23,15 | 22,03 | 22,92 | 8.375.100 | | 2012-06-01 | 00:00:00 | 22,32 | 22,40 | 21,59 | 21,86 | 10.108.000 | | 2012-06-04 | 00:00:00 | 22,05 | 22,14 | 20,96 | 21,10 | 8.385.900 | | 2012-06-05 | 00:00:00 | 21,05 | 21,66 | 21,01 | 21,16 | 5.704.300 | | 2012-06-06 | 00:00:00 | 21,44 | 21,85 | 21,30 | 21,71 | 5.477.700 | | 2012-06-07 | 00:00:00 | 21,99 | 22,21 | 21,68 | 21,77 | 3.561.000 | | 2012-06-08 | 00:00:00 | 21,99 | 22,20 | 21,37 | 22,18 | 5.183.900 | | 2012-06-11 | 00:00:00 | 22,51 | 22,52 | 21,60 | 21,61 | 4.340.300 | | 2012-06-12 | 00:00:00 | 21,64 | 21,75 | 21,16 | 21,68 | 7.294.200 | | 2012-06-13 | 00:00:00 | 21,60 | 22,35 | 21,56 | 22,00 | 7.452.900 | | 2012-06-14 | 00:00:00 | 22,08 | 22,37 | 21,99 | 22,13 | 5.108.000 | | 2012-06-15 | 00:00:00 | 22,25 | 22,54 | 22,04 | 22,43 | 7.194.500 | | 2012-06-18 | 00:00:00 | 22,41 | 22,78 | 22,20 | 22,51 | 4.481.500 | | 2012-06-19 | 00:00:00 | 22,66 | 23,44 | 22,65 | 23,27 | 7.458.800 | | 2012-06-20 | 00:00:00 | 23,29 | 23,54 | 22,92 | 23,42 | 6.031.800 | | 2012-06-21 | 00:00:00 | 23,45 | 23,65 | 22,57 | 22,61 | 7.361.500 | | 2012-06-22 | 00:00:00 | 22,75 | 23,19 | 22,73 | 23,02 | 4.497.800 | | 2012-06-25 | 00:00:00 | 22,65 | 22,66 | 21,72 | 22,13 | 5.452.800 | | 2012-06-26 | 00:00:00 | 22,13 | 22,85 | 22,06 | 22,73 | 7.439.100 | | 2012-06-27 | 00:00:00 | 22,78 | 23,26 | 22,53 | 23,18 | 4.423.600 | | 2012-06-28 | 00:00:00 | 22,95 | 23,33 | 22,71 | 23,30 | 5.082.400 | | 2012-06-29 | 00:00:00 | 23,82 | 24,23 | 23,78 | 24,23 | 6.818.800 | | 2012-07-02 | 00:00:00 | 24,67 | 24,86 | 24,33 | 24,69 | 7.311.000 | | 2012-07-03 | 00:00:00 | 24,70 | 25,00 | 24,56 | 24,67 | 2.578.300 | | 2012-07-05 | 00:00:00 | 24,57 | 24,66 | 24,37 | 24,41 | 3.446.300 | | 2012-07-06 | 00:00:00 | 24,05 | 24,39 | 23,93 | 24,22 | 3.524.300 | | 2012-07-09 | 00:00:00 | 24,11 | 24,24 | 23,71 | 23,86 | 4.769.600 | | 2012-07-10 | 00:00:00 | 23,98 | 24,48 | 23,52 | 23,71 | 6.494.500 | | 2012-07-11 | 00:00:00 | 23,74 | 24,33 | 23,63 | 24,21 | 6.061.200 | | 2012-07-12 | 00:00:00 | 23,90 | 24,01 | 23,67 | 23,74 | 4.374.000 | | 2012-07-13 | 00:00:00 | 23,90 | 24,93 | 23,80 | 24,75 | 7.157.400 | | 2012-07-16 | 00:00:00 | 24,58 | 25,18 | 24,43 | 24,91 | 4.711.900 | | 2012-07-17 | 00:00:00 | 25,06 | 25,10 | 24,43 | 24,93 | 4.707.400 | | 2012-07-18 | 00:00:00 | 24,84 | 25,13 | 24,63 | 24,74 | 4.383.300 | | 2012-07-19 | 00:00:00 | 24,79 | 24,98 | 23,82 | 24,24 | 9.097.700 | | 2012-07-20 | 00:00:00 | 23,99 | 24,10 | 23,18 | 23,52 | 9.937.800 | | 2012-07-23 | 00:00:00 | 22,95 | 23,48 | 22,71 | 22,94 | 5.718.600 | | 2012-07-24 | 00:00:00 | 23,03 | 23,18 | 22,34 | 22,75 | 6.528.200 | | 2012-07-25 | 00:00:00 | 22,93 | 23,14 | 22,75 | 22,79 | 5.665.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
