(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 | | 2017-08-21 | 00:00:00 | 56,06 | 56,13 | 55,55 | 55,78 | 1.803.475 | | 2017-08-22 | 00:00:00 | 56,02 | 56,57 | 55,85 | 56,52 | 2.906.656 | | 2017-08-23 | 00:00:00 | 55,99 | 56,70 | 55,99 | 56,33 | 2.337.540 | | 2017-08-24 | 00:00:00 | 56,47 | 56,55 | 56,15 | 56,23 | 1.818.583 | | 2017-08-25 | 00:00:00 | 56,50 | 56,66 | 56,33 | 56,41 | 1.929.477 | | 2017-08-28 | 00:00:00 | 56,54 | 56,60 | 55,54 | 55,77 | 2.485.406 | | 2017-08-29 | 00:00:00 | 54,74 | 55,28 | 54,56 | 55,12 | 1.726.329 | | 2017-08-30 | 00:00:00 | 55,23 | 55,66 | 55,06 | 55,49 | 2.015.774 | | 2017-08-31 | 00:00:00 | 55,77 | 55,84 | 55,03 | 55,10 | 2.472.718 | | 2017-09-01 | 00:00:00 | 55,29 | 55,84 | 55,03 | 55,48 | 1.286.898 | | 2017-09-05 | 00:00:00 | 55,09 | 55,09 | 53,73 | 53,84 | 2.456.822 | | 2017-09-06 | 00:00:00 | 54,11 | 54,33 | 53,58 | 53,82 | 2.155.031 | | 2017-09-07 | 00:00:00 | 53,60 | 53,72 | 51,96 | 52,30 | 3.039.712 | | 2017-09-08 | 00:00:00 | 52,28 | 52,86 | 52,09 | 52,37 | 4.852.448 | | 2017-09-11 | 00:00:00 | 53,11 | 53,83 | 53,11 | 53,57 | 4.276.835 | | 2017-09-12 | 00:00:00 | 53,86 | 54,78 | 53,72 | 54,64 | 2.444.338 | | 2017-09-13 | 00:00:00 | 54,49 | 55,29 | 54,32 | 55,26 | 2.416.221 | | 2017-09-14 | 00:00:00 | 55,34 | 55,61 | 54,65 | 54,74 | 4.376.040 | | 2017-09-15 | 00:00:00 | 54,41 | 54,83 | 54,35 | 54,83 | 4.255.527 | | 2017-09-18 | 00:00:00 | 55,09 | 55,71 | 55,04 | 55,56 | 3.155.530 | | 2017-09-19 | 00:00:00 | 55,54 | 56,26 | 55,49 | 56,03 | 2.919.942 | | 2017-09-20 | 00:00:00 | 56,12 | 56,71 | 55,50 | 56,67 | 2.875.974 | | 2017-09-21 | 00:00:00 | 56,65 | 57,14 | 56,56 | 57,01 | 2.550.273 | | 2017-09-22 | 00:00:00 | 56,77 | 57,26 | 56,39 | 57,22 | 2.321.507 | | 2017-09-25 | 00:00:00 | 57,09 | 57,75 | 57,05 | 57,47 | 3.800.387 | | 2017-09-26 | 00:00:00 | 57,47 | 58,15 | 57,22 | 58,13 | 2.946.206 | | 2017-09-27 | 00:00:00 | 58,95 | 59,85 | 58,84 | 59,27 | 4.158.701 | | 2017-09-28 | 00:00:00 | 59,35 | 59,50 | 58,72 | 59,30 | 3.680.266 | | 2017-09-29 | 00:00:00 | 59,27 | 60,04 | 59,18 | 59,77 | 3.378.140 | | 2017-10-02 | 00:00:00 | 59,81 | 59,87 | 59,12 | 59,83 | 1.922.707 | | 2017-10-03 | 00:00:00 | 59,84 | 59,93 | 59,13 | 59,52 | 2.196.574 | | 2017-10-04 | 00:00:00 | 59,71 | 60,22 | 59,40 | 59,62 | 4.005.336 | | 2017-10-05 | 00:00:00 | 59,71 | 60,65 | 59,31 | 60,64 | 3.179.044 | | 2017-10-06 | 00:00:00 | 60,76 | 61,12 | 60,50 | 60,77 | 3.243.362 | | 2017-10-09 | 00:00:00 | 61,15 | 61,29 | 60,25 | 60,40 | 1.421.725 | | 2017-10-10 | 00:00:00 | 60,24 | 60,87 | 60,24 | 60,76 | 2.263.374 | | 2017-10-11 | 00:00:00 | 60,56 | 60,61 | 60,10 | 60,17 | 4.200.776 | | 2017-10-12 | 00:00:00 | 60,29 | 60,55 | 59,61 | 59,67 | 2.139.427 | | 2017-10-13 | 00:00:00 | 59,48 | 59,60 | 58,69 | 59,46 | 4.115.375 | | 2017-10-16 | 00:00:00 | 59,54 | 59,87 | 59,45 | 59,80 | 2.275.026 | | 2017-10-17 | 00:00:00 | 60,01 | 60,10 | 59,11 | 59,17 | 2.502.030 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
