(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-11-26 | 00:00:00 | 36,60 | 36,69 | 36,37 | 36,48 | 2.852.600 | | 2013-11-27 | 00:00:00 | 36,54 | 36,64 | 36,37 | 36,44 | 1.490.900 | | 2013-11-29 | 00:00:00 | 36,47 | 36,60 | 36,18 | 36,23 | 1.062.900 | | 2013-12-02 | 00:00:00 | 36,31 | 36,51 | 35,94 | 36,00 | 2.416.400 | | 2013-12-10 | 00:00:00 | 35,47 | 35,71 | 35,28 | 35,51 | 3.796.900 | | 2013-12-11 | 00:00:00 | 35,63 | 35,64 | 35,10 | 35,20 | 4.774.300 | | 2013-12-19 | 00:00:00 | 35,67 | 36,33 | 35,58 | 36,11 | 3.357.700 | | 2013-12-20 | 00:00:00 | 36,32 | 36,61 | 36,06 | 36,39 | 4.033.200 | | 2013-12-23 | 00:00:00 | 36,50 | 36,90 | 36,43 | 36,76 | 2.269.200 | | 2013-12-26 | 00:00:00 | 36,75 | 36,83 | 36,65 | 36,71 | 1.306.200 | | 2013-12-27 | 00:00:00 | 36,77 | 36,80 | 36,55 | 36,61 | 1.165.500 | | 2013-12-30 | 00:00:00 | 36,64 | 36,73 | 36,46 | 36,59 | 1.736.700 | | 2013-12-31 | 00:00:00 | 36,73 | 36,88 | 36,52 | 36,81 | 1.840.700 | | 2014-01-06 | 00:00:00 | 36,83 | 37,28 | 36,80 | 36,80 | 3.394.900 | | 2014-01-09 | 00:00:00 | 37,48 | 38,07 | 37,46 | 38,01 | 4.915.800 | | 2014-01-10 | 00:00:00 | 38,13 | 38,41 | 37,77 | 38,39 | 5.151.600 | | 2014-01-13 | 00:00:00 | 38,27 | 38,58 | 37,99 | 38,15 | 4.897.900 | | 2014-01-16 | 00:00:00 | 38,20 | 38,28 | 37,85 | 38,01 | 3.298.500 | | 2014-01-17 | 00:00:00 | 39,49 | 40,00 | 38,74 | 39,34 | 8.447.300 | | 2014-01-22 | 00:00:00 | 40,00 | 40,21 | 39,71 | 39,86 | 3.217.400 | | 2014-01-23 | 00:00:00 | 39,59 | 39,62 | 38,88 | 39,17 | 4.256.700 | | 2014-01-24 | 00:00:00 | 38,92 | 38,92 | 38,03 | 38,05 | 4.326.100 | | 2014-01-27 | 00:00:00 | 38,03 | 38,26 | 37,74 | 37,85 | 3.737.900 | | 2014-02-03 | 00:00:00 | 37,09 | 37,21 | 36,23 | 36,40 | 5.949.800 | | 2014-02-04 | 00:00:00 | 36,66 | 37,04 | 36,47 | 36,89 | 4.702.500 | | 2014-02-05 | 00:00:00 | 36,54 | 37,10 | 36,38 | 36,88 | 4.916.400 | | 2014-02-10 | 00:00:00 | 37,96 | 38,07 | 37,47 | 37,97 | 2.835.900 | | 2014-02-13 | 00:00:00 | 36,83 | 37,45 | 36,71 | 37,44 | 4.028.100 | | 2014-02-14 | 00:00:00 | 37,47 | 37,85 | 37,43 | 37,84 | 2.271.900 | | 2014-02-21 | 00:00:00 | 37,12 | 37,50 | 37,06 | 37,22 | 2.271.600 | | 2014-02-27 | 00:00:00 | 37,29 | 37,59 | 37,13 | 37,59 | 1.690.300 | | 2014-02-28 | 00:00:00 | 37,41 | 37,97 | 37,18 | 37,68 | 3.473.900 | | 2014-03-04 | 00:00:00 | 37,55 | 38,32 | 37,53 | 38,21 | 3.281.900 | | 2014-03-05 | 00:00:00 | 38,20 | 38,74 | 38,14 | 38,56 | 2.941.100 | | 2014-03-11 | 00:00:00 | 39,60 | 39,66 | 38,94 | 39,13 | 2.351.800 | | 2014-03-12 | 00:00:00 | 38,96 | 39,08 | 38,62 | 39,07 | 2.142.700 | | 2014-03-13 | 00:00:00 | 39,22 | 39,42 | 38,56 | 38,66 | 2.380.800 | | 2014-03-14 | 00:00:00 | 38,55 | 38,94 | 38,36 | 38,62 | 2.208.100 | | 2014-03-24 | 00:00:00 | 40,44 | 40,92 | 40,09 | 40,23 | 2.454.500 | | 2014-04-01 | 00:00:00 | 40,08 | 40,47 | 39,99 | 40,27 | 4.620.600 | | 2014-04-02 | 00:00:00 | 40,26 | 40,47 | 39,99 | 40,38 | 4.363.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
