(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 | | 2001-10-03 | 00:00:00 | 1.357,51 | 1.362,53 | 1.334,79 | 1.335,26 | 76.492.800 | | 2001-10-04 | 00:00:00 | 1.354,29 | 1.381,52 | 1.354,29 | 1.377,74 | 137.321.600 | | 2001-10-05 | 00:00:00 | 1.375,11 | 1.386,77 | 1.362,16 | 1.385,45 | 104.111.600 | | 2001-10-08 | 00:00:00 | 1.362,37 | 1.362,37 | 1.339,09 | 1.349,01 | 67.499.000 | | 2001-10-09 | 00:00:00 | 1.351,61 | 1.385,33 | 1.351,61 | 1.382,56 | 84.245.200 | | 2001-10-10 | 00:00:00 | 1.366,19 | 1.379,12 | 1.358,75 | 1.365,56 | 108.787.400 | | 2001-10-11 | 00:00:00 | 1.381,75 | 1.398,98 | 1.381,75 | 1.395,74 | 125.831.200 | | 2001-10-12 | 00:00:00 | 1.417,04 | 1.423,18 | 1.402,22 | 1.416,24 | 153.119.400 | | 2001-10-15 | 00:00:00 | 1.405,99 | 1.431,72 | 1.401,68 | 1.420,78 | 61.082.000 | | 2001-10-16 | 00:00:00 | 1.417,16 | 1.433,82 | 1.415,78 | 1.428,65 | 54.077.800 | | 2001-10-17 | 00:00:00 | 1.431,39 | 1.442,07 | 1.424,38 | 1.442,07 | 79.554.600 | | 2001-10-18 | 00:00:00 | 1.420,57 | 1.424,81 | 1.406,74 | 1.406,74 | 79.925.600 | | 2001-10-19 | 00:00:00 | 1.404,79 | 1.410,16 | 1.388,00 | 1.388,77 | 62.939.000 | | 2001-10-22 | 00:00:00 | 1.394,40 | 1.398,51 | 1.382,43 | 1.387,98 | 45.856.800 | | 2001-10-23 | 00:00:00 | 1.400,88 | 1.408,10 | 1.394,08 | 1.405,49 | 119.345.800 | | 2001-10-24 | 00:00:00 | 1.405,69 | 1.423,52 | 1.403,65 | 1.417,20 | 122.362.800 | | 2001-10-25 | 00:00:00 | 1.419,63 | 1.424,66 | 1.408,18 | 1.409,18 | 102.375.000 | | 2001-10-26 | 00:00:00 | 1.416,17 | 1.424,09 | 1.403,87 | 1.411,25 | 103.722.400 | | 2001-10-29 | 00:00:00 | 1.406,88 | 1.411,27 | 1.387,41 | 1.393,74 | 64.290.800 | | 2001-10-30 | 00:00:00 | 1.376,10 | 1.384,32 | 1.362,69 | 1.383,36 | 80.052.600 | | 2001-10-31 | 00:00:00 | 1.375,10 | 1.379,21 | 1.364,98 | 1.367,84 | 71.227.800 | | 2001-11-01 | 00:00:00 | 1.370,04 | 1.374,58 | 1.347,51 | 1.347,51 | 135.674.800 | | 2001-11-02 | 00:00:00 | 1.351,94 | 1.361,42 | 1.341,13 | 1.341,57 | 135.113.600 | | 2001-11-05 | 00:00:00 | 1.340,73 | 1.349,60 | 1.325,07 | 1.340,49 | 84.912.200 | | 2001-11-06 | 00:00:00 | 1.339,75 | 1.352,30 | 1.326,28 | 1.335,01 | 103.231.000 | | 2001-11-07 | 00:00:00 | 1.340,90 | 1.341,92 | 1.328,50 | 1.328,50 | 77.061.800 | | 2001-11-08 | 00:00:00 | 1.330,31 | 1.337,72 | 1.323,05 | 1.332,91 | 98.507.200 | | 2001-11-09 | 00:00:00 | 1.337,18 | 1.368,90 | 1.335,22 | 1.362,77 | 118.479.400 | | 2001-11-12 | 00:00:00 | 1.368,95 | 1.384,64 | 1.368,19 | 1.370,32 | 71.191.400 | | 2001-11-13 | 00:00:00 | 1.354,81 | 1.378,04 | 1.354,81 | 1.366,33 | 96.222.600 | | 2001-11-15 | 00:00:00 | 1.386,64 | 1.438,47 | 1.386,64 | 1.432,17 | 241.836.400 | | 2001-11-16 | 00:00:00 | 1.434,79 | 1.450,56 | 1.422,17 | 1.422,17 | 188.502.800 | | 2001-11-19 | 00:00:00 | 1.422,22 | 1.457,18 | 1.422,22 | 1.452,20 | 171.531.000 | | 2001-11-20 | 00:00:00 | 1.468,86 | 1.481,05 | 1.446,82 | 1.446,82 | 216.178.000 | | 2001-11-21 | 00:00:00 | 1.440,94 | 1.471,90 | 1.438,20 | 1.465,20 | 125.957.800 | | 2001-11-22 | 00:00:00 | 1.456,97 | 1.457,15 | 1.444,96 | 1.451,13 | 82.336.600 | | 2001-11-23 | 00:00:00 | 1.446,45 | 1.462,31 | 1.443,50 | 1.458,20 | 90.563.000 | | 2001-11-26 | 00:00:00 | 1.464,24 | 1.486,81 | 1.464,15 | 1.475,55 | 162.946.400 | | 2001-11-27 | 00:00:00 | 1.484,28 | 1.502,50 | 1.483,19 | 1.502,10 | 149.383.600 | | 2001-11-28 | 00:00:00 | 1.493,04 | 1.495,65 | 1.468,94 | 1.476,53 | 105.494.400 | | 2001-11-29 | 00:00:00 | 1.461,49 | 1.465,41 | 1.451,68 | 1.454,40 | 125.680.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
