(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 28,70 | 28,91 | 28,45 | 28,77 | 5.026.600 | | 2012-09-21 | 00:00:00 | 29,08 | 29,18 | 28,43 | 28,43 | 5.744.200 | | 2012-09-24 | 00:00:00 | 28,15 | 29,15 | 28,15 | 29,08 | 8.906.200 | | 2012-09-25 | 00:00:00 | 29,12 | 29,15 | 28,20 | 28,20 | 8.439.400 | | 2012-09-26 | 00:00:00 | 28,22 | 28,43 | 27,99 | 28,01 | 6.329.700 | | 2012-09-27 | 00:00:00 | 28,22 | 28,48 | 27,94 | 28,26 | 4.674.900 | | 2012-09-28 | 00:00:00 | 28,16 | 28,39 | 27,98 | 28,27 | 3.503.200 | | 2012-10-01 | 00:00:00 | 28,49 | 28,82 | 28,34 | 28,48 | 4.489.400 | | 2012-10-02 | 00:00:00 | 28,60 | 28,67 | 28,29 | 28,63 | 4.268.000 | | 2012-10-03 | 00:00:00 | 28,73 | 29,51 | 28,56 | 29,28 | 7.511.100 | | 2012-10-04 | 00:00:00 | 29,48 | 30,13 | 29,34 | 29,97 | 8.472.600 | | 2012-10-05 | 00:00:00 | 30,20 | 30,59 | 30,02 | 30,31 | 6.924.500 | | 2012-10-08 | 00:00:00 | 30,12 | 30,14 | 29,74 | 29,76 | 5.708.900 | | 2012-10-09 | 00:00:00 | 29,76 | 30,58 | 29,69 | 30,27 | 9.496.200 | | 2012-10-10 | 00:00:00 | 30,34 | 30,64 | 29,57 | 29,66 | 8.072.400 | | 2012-10-11 | 00:00:00 | 30,10 | 30,39 | 29,93 | 30,19 | 7.413.500 | | 2012-10-12 | 00:00:00 | 29,12 | 29,49 | 28,49 | 29,17 | 10.109.100 | | 2012-10-15 | 00:00:00 | 29,35 | 29,40 | 28,77 | 29,10 | 7.646.800 | | 2012-10-16 | 00:00:00 | 29,34 | 29,39 | 28,44 | 28,55 | 9.391.700 | | 2012-10-17 | 00:00:00 | 28,71 | 29,57 | 28,59 | 29,36 | 7.706.300 | | 2012-10-18 | 00:00:00 | 29,25 | 29,44 | 28,88 | 28,99 | 7.216.100 | | 2012-10-19 | 00:00:00 | 29,06 | 29,16 | 28,34 | 28,63 | 6.895.500 | | 2012-10-22 | 00:00:00 | 27,78 | 28,26 | 27,20 | 27,67 | 14.460.900 | | 2012-10-23 | 00:00:00 | 26,86 | 27,34 | 26,51 | 27,24 | 10.835.200 | | 2012-10-24 | 00:00:00 | 27,49 | 27,64 | 27,03 | 27,07 | 6.641.600 | | 2012-10-25 | 00:00:00 | 27,51 | 27,62 | 26,89 | 27,24 | 5.856.500 | | 2012-10-26 | 00:00:00 | 27,13 | 27,37 | 26,79 | 27,10 | 4.553.400 | | 2012-10-31 | 00:00:00 | 27,38 | 27,50 | 26,88 | 27,20 | 4.645.100 | | 2012-11-01 | 00:00:00 | 27,24 | 27,55 | 27,00 | 27,54 | 5.623.400 | | 2012-11-02 | 00:00:00 | 27,75 | 27,82 | 27,07 | 27,14 | 4.128.500 | | 2012-11-05 | 00:00:00 | 27,02 | 27,21 | 26,55 | 27,16 | 4.122.800 | | 2012-11-06 | 00:00:00 | 27,30 | 27,79 | 27,07 | 27,73 | 3.538.200 | | 2012-11-07 | 00:00:00 | 27,31 | 27,43 | 26,30 | 26,57 | 7.800.600 | | 2012-11-08 | 00:00:00 | 26,62 | 26,99 | 26,36 | 26,39 | 6.532.200 | | 2012-11-09 | 00:00:00 | 26,25 | 26,87 | 26,18 | 26,56 | 5.039.600 | | 2012-11-12 | 00:00:00 | 26,67 | 26,82 | 26,34 | 26,54 | 3.033.100 | | 2012-11-13 | 00:00:00 | 26,31 | 26,79 | 26,16 | 26,17 | 3.727.800 | | 2012-11-14 | 00:00:00 | 26,33 | 26,45 | 25,32 | 25,44 | 6.156.700 | | 2012-11-15 | 00:00:00 | 25,53 | 26,00 | 25,30 | 25,82 | 5.968.200 | | 2012-11-16 | 00:00:00 | 25,87 | 26,10 | 25,49 | 26,02 | 5.546.200 | | 2012-11-19 | 00:00:00 | 26,43 | 27,06 | 26,39 | 26,99 | 6.227.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
