(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 | | 2001-08-07 | 00:00:00 | 1.657,50 | 1.657,50 | 1.648,15 | 1.657,11 | 54.809.600 | | 2001-08-08 | 00:00:00 | 1.655,26 | 1.655,26 | 1.641,91 | 1.641,91 | 91.179.400 | | 2001-08-10 | 00:00:00 | 1.637,57 | 1.642,97 | 1.633,18 | 1.641,43 | 61.635.600 | | 2001-08-13 | 00:00:00 | 1.646,98 | 1.646,98 | 1.623,67 | 1.626,14 | 71.063.200 | | 2001-08-14 | 00:00:00 | 1.629,42 | 1.648,95 | 1.628,33 | 1.647,45 | 114.968.200 | | 2001-08-15 | 00:00:00 | 1.646,79 | 1.652,48 | 1.643,58 | 1.644,69 | 78.620.800 | | 2001-08-16 | 00:00:00 | 1.638,82 | 1.642,73 | 1.632,53 | 1.634,10 | 75.606.800 | | 2001-08-17 | 00:00:00 | 1.637,65 | 1.647,18 | 1.636,19 | 1.636,19 | 68.102.800 | | 2001-08-20 | 00:00:00 | 1.630,56 | 1.632,70 | 1.619,45 | 1.626,92 | 57.262.400 | | 2001-08-21 | 00:00:00 | 1.628,70 | 1.631,64 | 1.622,10 | 1.631,64 | 64.203.800 | | 2001-08-22 | 00:00:00 | 1.622,92 | 1.632,85 | 1.621,67 | 1.632,40 | 70.996.600 | | 2001-08-23 | 00:00:00 | 1.636,14 | 1.640,16 | 1.632,87 | 1.635,39 | 70.954.000 | | 2001-08-24 | 00:00:00 | 1.635,29 | 1.635,91 | 1.623,99 | 1.624,61 | 83.099.800 | | 2001-08-27 | 00:00:00 | 1.633,16 | 1.645,71 | 1.632,03 | 1.644,95 | 66.029.400 | | 2001-08-28 | 00:00:00 | 1.641,62 | 1.642,01 | 1.634,31 | 1.640,65 | 49.720.000 | | 2001-08-29 | 00:00:00 | 1.633,96 | 1.634,83 | 1.625,89 | 1.634,83 | 63.723.600 | | 2001-08-30 | 00:00:00 | 1.630,91 | 1.630,91 | 1.615,74 | 1.615,74 | 70.597.400 | | 2001-08-31 | 00:00:00 | 1.607,88 | 1.622,87 | 1.607,88 | 1.619,12 | 112.261.800 | | 2001-09-03 | 00:00:00 | 1.622,21 | 1.625,96 | 1.613,73 | 1.615,51 | 50.759.800 | | 2001-09-04 | 00:00:00 | 1.614,69 | 1.623,53 | 1.604,03 | 1.620,55 | 87.641.800 | | 2001-09-05 | 00:00:00 | 1.616,16 | 1.624,87 | 1.612,05 | 1.622,52 | 80.971.000 | | 2001-09-06 | 00:00:00 | 1.617,69 | 1.621,16 | 1.607,21 | 1.608,00 | 78.104.600 | | 2001-09-07 | 00:00:00 | 1.591,55 | 1.591,55 | 1.573,52 | 1.576,95 | 140.316.400 | | 2001-09-10 | 00:00:00 | 1.565,78 | 1.565,78 | 1.552,85 | 1.558,45 | 94.506.800 | | 2001-09-11 | 00:00:00 | 1.558,70 | 1.572,79 | 1.558,70 | 1.566,76 | 0 | | 2001-09-12 | 00:00:00 | 1.440,64 | 1.487,66 | 1.426,93 | 1.450,45 | 0 | | 2001-09-13 | 00:00:00 | 1.459,68 | 1.465,82 | 1.436,74 | 1.438,67 | 0 | | 2001-09-14 | 00:00:00 | 1.437,16 | 1.437,16 | 1.390,56 | 1.400,30 | 0 | | 2001-09-17 | 00:00:00 | 1.370,17 | 1.370,17 | 1.323,64 | 1.334,45 | 0 | | 2001-09-18 | 00:00:00 | 1.355,09 | 1.361,34 | 1.311,03 | 1.324,30 | 0 | | 2001-09-19 | 00:00:00 | 1.327,89 | 1.346,16 | 1.308,49 | 1.342,16 | 145.272.800 | | 2001-09-20 | 00:00:00 | 1.318,57 | 1.323,51 | 1.303,53 | 1.313,47 | 114.739.000 | | 2001-09-21 | 00:00:00 | 1.275,60 | 1.275,60 | 1.226,69 | 1.241,29 | 175.772.800 | | 2001-09-24 | 00:00:00 | 1.222,98 | 1.287,96 | 1.197,85 | 1.284,68 | 171.024.800 | | 2001-09-25 | 00:00:00 | 1.309,65 | 1.317,57 | 1.276,06 | 1.281,52 | 921.963.600 | | 2001-09-26 | 00:00:00 | 1.279,55 | 1.281,26 | 1.251,77 | 1.277,71 | 100.723.800 | | 2001-09-27 | 00:00:00 | 1.265,82 | 1.312,14 | 1.264,46 | 1.310,87 | 122.702.200 | | 2001-09-28 | 00:00:00 | 1.311,53 | 1.328,94 | 1.311,53 | 1.319,53 | 127.758.400 | | 2001-10-01 | 00:00:00 | 1.329,54 | 1.347,13 | 1.318,34 | 1.332,29 | 72.023.200 | | 2001-10-02 | 00:00:00 | 1.329,63 | 1.350,32 | 1.327,47 | 1.350,32 | 54.065.800 | | 2001-10-03 | 00:00:00 | 1.357,51 | 1.362,53 | 1.334,79 | 1.335,26 | 76.492.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
