(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 | | 2016-11-03 | 00:00:00 | 44,96 | 45,33 | 44,73 | 44,91 | 2.294.800 | | 2016-11-09 | 00:00:00 | 47,65 | 48,51 | 46,47 | 48,14 | 6.319.200 | | 2016-11-10 | 00:00:00 | 48,69 | 50,14 | 48,56 | 49,88 | 7.885.900 | | 2016-11-11 | 00:00:00 | 49,65 | 50,68 | 49,17 | 50,58 | 4.656.500 | | 2016-11-30 | 00:00:00 | 51,98 | 52,32 | 51,85 | 51,95 | 4.092.500 | | 2016-12-01 | 00:00:00 | 52,44 | 53,04 | 52,01 | 52,71 | 3.998.100 | | 2016-12-05 | 00:00:00 | 52,75 | 53,21 | 52,34 | 52,54 | 4.306.000 | | 2016-12-12 | 00:00:00 | 54,47 | 55,24 | 54,01 | 54,10 | 4.503.900 | | 2016-12-13 | 00:00:00 | 54,33 | 54,62 | 53,78 | 54,45 | 2.685.900 | | 2016-12-14 | 00:00:00 | 53,73 | 55,78 | 53,51 | 55,13 | 8.400.700 | | 2016-12-15 | 00:00:00 | 55,46 | 55,92 | 54,94 | 55,80 | 6.010.300 | | 2016-12-16 | 00:00:00 | 55,97 | 56,10 | 55,15 | 55,27 | 6.475.300 | | 2016-12-19 | 00:00:00 | 55,06 | 55,40 | 54,66 | 55,32 | 3.079.900 | | 2017-01-03 | 00:00:00 | 55,56 | 56,17 | 54,75 | 55,49 | 4.487.700 | | 2017-01-09 | 00:00:00 | 55,19 | 55,70 | 54,76 | 55,24 | 2.591.900 | | 2017-01-10 | 00:00:00 | 55,28 | 55,99 | 55,16 | 55,70 | 3.120.100 | | 2017-01-11 | 00:00:00 | 55,64 | 56,03 | 55,21 | 56,03 | 2.670.200 | | 2017-01-12 | 00:00:00 | 55,80 | 55,96 | 54,76 | 55,49 | 3.136.000 | | 2017-01-13 | 00:00:00 | 55,93 | 56,97 | 55,72 | 55,97 | 2.964.000 | | 2017-01-24 | 00:00:00 | 55,32 | 56,69 | 54,90 | 56,48 | 4.144.300 | | 2017-01-30 | 00:00:00 | 57,45 | 57,46 | 56,57 | 57,27 | 2.299.400 | | 2017-01-31 | 00:00:00 | 57,02 | 57,53 | 56,47 | 56,82 | 3.213.300 | | 2017-02-01 | 00:00:00 | 57,45 | 57,90 | 56,92 | 57,14 | 3.669.200 | | 2017-02-02 | 00:00:00 | 56,73 | 56,91 | 56,27 | 56,83 | 3.355.600 | | 2017-02-03 | 00:00:00 | 57,74 | 58,09 | 57,28 | 57,97 | 3.021.100 | | 2017-02-07 | 00:00:00 | 57,93 | 58,04 | 57,28 | 57,40 | 2.259.700 | | 2017-02-08 | 00:00:00 | 56,92 | 57,07 | 56,35 | 56,93 | 2.602.500 | | 2017-02-09 | 00:00:00 | 57,25 | 58,13 | 56,94 | 57,73 | 3.339.900 | | 2017-02-10 | 00:00:00 | 58,05 | 58,22 | 57,58 | 57,76 | 2.638.200 | | 2017-02-14 | 00:00:00 | 58,19 | 59,66 | 57,98 | 59,59 | 3.748.700 | | 2017-02-15 | 00:00:00 | 59,83 | 60,31 | 59,47 | 60,04 | 3.191.100 | | 2017-02-16 | 00:00:00 | 59,88 | 60,10 | 59,34 | 59,85 | 3.241.200 | | 2017-02-17 | 00:00:00 | 59,20 | 59,61 | 59,08 | 59,59 | 2.305.200 | | 2017-02-21 | 00:00:00 | 59,79 | 60,27 | 59,36 | 59,79 | 3.024.800 | | 2017-03-06 | 00:00:00 | 59,49 | 59,91 | 58,96 | 59,67 | 3.364.800 | | 2017-03-09 | 00:00:00 | 59,58 | 59,96 | 59,12 | 59,32 | 2.235.400 | | 2017-03-10 | 00:00:00 | 59,57 | 59,70 | 58,47 | 58,94 | 3.159.700 | | 2017-03-13 | 00:00:00 | 59,00 | 59,30 | 58,63 | 58,76 | 2.718.000 | | 2017-03-16 | 00:00:00 | 58,13 | 58,68 | 57,94 | 58,36 | 3.807.500 | | 2017-03-17 | 00:00:00 | 58,41 | 58,57 | 57,62 | 57,71 | 8.330.700 | | 2017-03-23 | 00:00:00 | 54,16 | 55,55 | 54,00 | 54,85 | 4.844.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
