(Login BolsaPT & Canal Forex) |
|
 STRAITS TIMES IND - [Ticker: ^STI] |     | | Última Trade | 3.391,610 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:10:00 | Price-Target 1 Ano | 0,000 | | Variação | +17,530 (+0,520%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 3.377,190 | PER | 0,00% | | Máximo | 3.395,760 | Pagamento Dividendo | | | Mínimo | 3.374,580 | Data Ex-Dividendo | | | Fecho Anterior | 3.374,080 | Yield | | | Volume | 0 | 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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-12 | 00:00:00 | 1.669,57 | 1.685,22 | 1.669,47 | 1.678,38 | 67.840.600 | | 2001-06-13 | 00:00:00 | 1.692,30 | 1.697,02 | 1.684,48 | 1.696,00 | 141.643.200 | | 2001-06-14 | 00:00:00 | 1.698,35 | 1.708,73 | 1.687,02 | 1.689,50 | 129.315.400 | | 2001-06-15 | 00:00:00 | 1.680,59 | 1.706,10 | 1.676,09 | 1.706,10 | 164.458.600 | | 2001-06-18 | 00:00:00 | 1.703,14 | 1.713,72 | 1.698,11 | 1.713,72 | 94.708.400 | | 2001-06-19 | 00:00:00 | 1.704,09 | 1.706,63 | 1.691,42 | 1.701,61 | 84.483.400 | | 2001-06-20 | 00:00:00 | 1.699,41 | 1.699,41 | 1.683,10 | 1.684,80 | 93.517.000 | | 2001-06-21 | 00:00:00 | 1.688,07 | 1.697,71 | 1.677,36 | 1.685,93 | 125.739.000 | | 2001-06-22 | 00:00:00 | 1.693,69 | 1.716,88 | 1.692,78 | 1.716,88 | 126.230.000 | | 2001-06-25 | 00:00:00 | 1.700,84 | 1.719,09 | 1.689,91 | 1.707,57 | 195.119.600 | | 2001-06-26 | 00:00:00 | 1.709,43 | 1.716,91 | 1.706,06 | 1.710,07 | 121.480.600 | | 2001-06-27 | 00:00:00 | 1.704,47 | 1.710,37 | 1.699,11 | 1.703,38 | 116.102.800 | | 2001-06-28 | 00:00:00 | 1.707,61 | 1.717,44 | 1.702,07 | 1.707,64 | 113.716.800 | | 2001-06-29 | 00:00:00 | 1.713,27 | 1.726,50 | 1.711,67 | 1.726,50 | 132.184.200 | | 2001-07-02 | 00:00:00 | 1.728,06 | 1.728,11 | 1.702,65 | 1.706,62 | 94.238.400 | | 2001-07-03 | 00:00:00 | 1.707,81 | 1.712,62 | 1.703,27 | 1.703,27 | 63.326.400 | | 2001-07-04 | 00:00:00 | 1.698,67 | 1.699,55 | 1.682,11 | 1.693,71 | 72.468.200 | | 2001-07-05 | 00:00:00 | 1.696,66 | 1.696,66 | 1.685,39 | 1.688,02 | 67.957.600 | | 2001-07-06 | 00:00:00 | 1.682,05 | 1.682,41 | 1.660,76 | 1.660,76 | 63.497.200 | | 2001-07-09 | 00:00:00 | 1.647,62 | 1.658,38 | 1.631,26 | 1.654,58 | 70.537.400 | | 2001-07-10 | 00:00:00 | 1.651,88 | 1.682,94 | 1.651,88 | 1.680,34 | 67.908.600 | | 2001-07-11 | 00:00:00 | 1.668,12 | 1.668,12 | 1.656,26 | 1.661,39 | 69.082.400 | | 2001-07-12 | 00:00:00 | 1.665,72 | 1.672,81 | 1.662,78 | 1.672,81 | 79.284.200 | | 2001-07-13 | 00:00:00 | 1.679,48 | 1.680,43 | 1.653,15 | 1.656,94 | 73.497.000 | | 2001-07-16 | 00:00:00 | 1.659,20 | 1.660,56 | 1.648,06 | 1.660,56 | 53.176.000 | | 2001-07-17 | 00:00:00 | 1.654,10 | 1.656,19 | 1.638,55 | 1.638,78 | 55.453.400 | | 2001-07-18 | 00:00:00 | 1.640,14 | 1.646,45 | 1.625,83 | 1.627,82 | 65.475.200 | | 2001-07-19 | 00:00:00 | 1.627,64 | 1.632,34 | 1.622,61 | 1.626,84 | 61.317.000 | | 2001-07-20 | 00:00:00 | 1.626,67 | 1.641,31 | 1.625,78 | 1.638,08 | 59.647.800 | | 2001-07-23 | 00:00:00 | 1.633,31 | 1.638,41 | 1.622,86 | 1.627,39 | 39.703.000 | | 2001-07-24 | 00:00:00 | 1.619,38 | 1.632,00 | 1.618,55 | 1.630,85 | 66.576.400 | | 2001-07-25 | 00:00:00 | 1.624,32 | 1.632,51 | 1.622,76 | 1.632,51 | 52.156.000 | | 2001-07-26 | 00:00:00 | 1.636,35 | 1.639,99 | 1.632,58 | 1.639,36 | 63.631.800 | | 2001-07-27 | 00:00:00 | 1.641,93 | 1.643,56 | 1.634,53 | 1.640,40 | 49.310.800 | | 2001-07-30 | 00:00:00 | 1.641,61 | 1.657,96 | 1.639,44 | 1.657,56 | 48.042.000 | | 2001-07-31 | 00:00:00 | 1.653,73 | 1.666,27 | 1.646,83 | 1.666,03 | 74.587.800 | | 2001-08-01 | 00:00:00 | 1.669,08 | 1.684,83 | 1.668,51 | 1.684,83 | 109.805.200 | | 2001-08-02 | 00:00:00 | 1.680,85 | 1.682,66 | 1.667,16 | 1.670,08 | 131.797.400 | | 2001-08-03 | 00:00:00 | 1.670,78 | 1.670,78 | 1.649,36 | 1.649,36 | 84.946.200 | | 2001-08-06 | 00:00:00 | 1.649,77 | 1.664,33 | 1.647,87 | 1.658,21 | 66.013.200 | | 2001-08-07 | 00:00:00 | 1.657,50 | 1.657,50 | 1.648,15 | 1.657,11 | 54.809.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
