(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 | | 2012-07-25 | 00:00:00 | 22,93 | 23,14 | 22,75 | 22,79 | 5.665.000 | | 2012-07-26 | 00:00:00 | 23,26 | 23,47 | 23,12 | 23,41 | 4.485.800 | | 2012-07-27 | 00:00:00 | 23,71 | 23,99 | 23,34 | 23,78 | 4.721.000 | | 2012-07-30 | 00:00:00 | 23,66 | 23,76 | 23,45 | 23,55 | 3.152.700 | | 2012-07-31 | 00:00:00 | 23,47 | 23,79 | 23,34 | 23,65 | 6.016.600 | | 2012-08-01 | 00:00:00 | 23,77 | 23,99 | 23,51 | 23,67 | 6.262.700 | | 2012-08-02 | 00:00:00 | 23,40 | 23,56 | 22,88 | 23,21 | 4.819.200 | | 2012-08-03 | 00:00:00 | 23,63 | 24,35 | 23,62 | 24,09 | 4.773.600 | | 2012-08-06 | 00:00:00 | 24,20 | 24,46 | 24,00 | 24,03 | 2.805.200 | | 2012-08-07 | 00:00:00 | 24,10 | 24,78 | 24,03 | 24,30 | 6.186.000 | | 2012-08-08 | 00:00:00 | 24,09 | 24,69 | 24,09 | 24,38 | 3.909.900 | | 2012-08-09 | 00:00:00 | 24,29 | 24,77 | 24,25 | 24,70 | 3.996.400 | | 2012-08-10 | 00:00:00 | 24,58 | 24,89 | 24,39 | 24,83 | 3.931.400 | | 2012-08-13 | 00:00:00 | 24,70 | 24,90 | 24,62 | 24,89 | 3.696.900 | | 2012-08-14 | 00:00:00 | 24,99 | 25,10 | 24,82 | 24,97 | 4.933.700 | | 2012-08-15 | 00:00:00 | 24,86 | 25,18 | 24,83 | 25,02 | 2.503.500 | | 2012-08-16 | 00:00:00 | 25,09 | 25,30 | 24,93 | 25,26 | 4.384.300 | | 2012-08-17 | 00:00:00 | 25,36 | 25,53 | 25,30 | 25,49 | 2.455.500 | | 2012-08-20 | 00:00:00 | 25,49 | 25,59 | 25,32 | 25,45 | 2.690.800 | | 2012-08-21 | 00:00:00 | 25,56 | 25,76 | 25,22 | 25,28 | 4.013.900 | | 2012-08-22 | 00:00:00 | 25,28 | 25,59 | 25,00 | 25,20 | 5.442.000 | | 2012-08-23 | 00:00:00 | 25,39 | 25,39 | 24,80 | 24,91 | 3.665.500 | | 2012-08-24 | 00:00:00 | 24,90 | 25,18 | 24,82 | 25,10 | 3.766.400 | | 2012-08-27 | 00:00:00 | 25,24 | 25,41 | 25,04 | 25,19 | 3.081.600 | | 2012-08-28 | 00:00:00 | 25,02 | 25,10 | 24,73 | 24,79 | 4.776.400 | | 2012-08-29 | 00:00:00 | 24,88 | 25,28 | 24,85 | 25,10 | 4.239.600 | | 2012-08-30 | 00:00:00 | 24,93 | 25,08 | 24,67 | 24,97 | 2.551.200 | | 2012-08-31 | 00:00:00 | 25,16 | 25,36 | 25,05 | 25,17 | 3.054.500 | | 2012-09-04 | 00:00:00 | 25,18 | 25,73 | 25,14 | 25,61 | 4.619.600 | | 2012-09-05 | 00:00:00 | 25,49 | 25,70 | 25,31 | 25,45 | 3.531.900 | | 2012-09-06 | 00:00:00 | 25,84 | 26,77 | 25,84 | 26,68 | 9.475.600 | | 2012-09-07 | 00:00:00 | 27,50 | 28,14 | 27,34 | 27,50 | 13.958.500 | | 2012-09-10 | 00:00:00 | 27,44 | 27,96 | 27,42 | 27,63 | 7.190.700 | | 2012-09-11 | 00:00:00 | 27,70 | 27,86 | 27,41 | 27,58 | 5.653.000 | | 2012-09-12 | 00:00:00 | 27,64 | 28,35 | 27,64 | 28,09 | 7.102.000 | | 2012-09-13 | 00:00:00 | 28,09 | 29,46 | 27,92 | 28,87 | 10.994.200 | | 2012-09-14 | 00:00:00 | 29,13 | 30,79 | 29,03 | 29,91 | 18.007.900 | | 2012-09-17 | 00:00:00 | 29,81 | 29,85 | 28,89 | 29,14 | 8.775.300 | | 2012-09-18 | 00:00:00 | 29,02 | 29,05 | 28,39 | 28,69 | 9.516.600 | | 2012-09-19 | 00:00:00 | 28,36 | 29,16 | 28,36 | 29,03 | 9.565.600 | | 2012-09-20 | 00:00:00 | 28,70 | 28,91 | 28,45 | 28,77 | 5.026.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
