(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 | | 2001-11-29 | 00:00:00 | 1.461,49 | 1.465,41 | 1.451,68 | 1.454,40 | 125.680.600 | | 2001-11-30 | 00:00:00 | 1.467,72 | 1.484,98 | 1.467,39 | 1.478,54 | 153.544.000 | | 2001-12-03 | 00:00:00 | 1.479,80 | 1.497,46 | 1.477,77 | 1.494,28 | 84.987.200 | | 2001-12-04 | 00:00:00 | 1.491,30 | 1.541,86 | 1.490,25 | 1.538,03 | 188.489.600 | | 2001-12-05 | 00:00:00 | 1.554,69 | 1.610,35 | 1.554,69 | 1.593,19 | 476.810.200 | | 2001-12-06 | 00:00:00 | 1.630,68 | 1.650,99 | 1.608,16 | 1.618,12 | 286.633.400 | | 2001-12-07 | 00:00:00 | 1.622,65 | 1.628,80 | 1.601,52 | 1.628,80 | 166.717.000 | | 2001-12-10 | 00:00:00 | 1.610,28 | 1.622,17 | 1.600,89 | 1.616,36 | 132.659.800 | | 2001-12-11 | 00:00:00 | 1.605,29 | 1.623,97 | 1.596,85 | 1.602,82 | 115.553.400 | | 2001-12-12 | 00:00:00 | 1.599,92 | 1.613,45 | 1.585,50 | 1.594,59 | 127.460.600 | | 2001-12-13 | 00:00:00 | 1.596,13 | 1.596,41 | 1.560,92 | 1.569,73 | 128.991.400 | | 2001-12-14 | 00:00:00 | 1.551,05 | 1.568,62 | 1.542,12 | 1.558,45 | 120.359.200 | | 2001-12-18 | 00:00:00 | 1.574,34 | 1.589,20 | 1.567,94 | 1.583,60 | 233.044.200 | | 2001-12-19 | 00:00:00 | 1.591,32 | 1.600,50 | 1.581,83 | 1.595,44 | 93.529.200 | | 2001-12-20 | 00:00:00 | 1.595,18 | 1.608,17 | 1.587,27 | 1.593,27 | 74.963.200 | | 2001-12-21 | 00:00:00 | 1.582,75 | 1.590,29 | 1.575,85 | 1.577,07 | 84.299.600 | | 2001-12-24 | 00:00:00 | 1.576,96 | 1.586,10 | 1.576,48 | 1.581,33 | 19.769.400 | | 2001-12-26 | 00:00:00 | 1.584,78 | 1.594,07 | 1.583,70 | 1.586,97 | 27.954.200 | | 2001-12-27 | 00:00:00 | 1.591,38 | 1.614,47 | 1.590,38 | 1.612,01 | 56.120.200 | | 2001-12-28 | 00:00:00 | 1.615,95 | 1.636,39 | 1.615,95 | 1.625,98 | 64.791.400 | | 2001-12-31 | 00:00:00 | 1.628,35 | 1.631,70 | 1.619,03 | 1.623,60 | 25.318.400 | | 2002-01-02 | 00:00:00 | 1.622,31 | 1.633,75 | 1.606,09 | 1.625,69 | 75.970.200 | | 2002-01-03 | 00:00:00 | 1.636,97 | 1.665,59 | 1.636,97 | 1.653,71 | 150.399.600 | | 2002-01-04 | 00:00:00 | 1.670,14 | 1.684,15 | 1.670,14 | 1.678,67 | 190.282.400 | | 2002-01-07 | 00:00:00 | 1.690,31 | 1.700,43 | 1.680,74 | 1.695,95 | 134.318.000 | | 2002-01-08 | 00:00:00 | 1.687,12 | 1.717,95 | 1.685,14 | 1.704,02 | 138.177.800 | | 2002-01-09 | 00:00:00 | 1.705,06 | 1.712,04 | 1.676,45 | 1.686,20 | 189.259.400 | | 2002-01-10 | 00:00:00 | 1.680,67 | 1.720,50 | 1.676,03 | 1.706,64 | 182.641.400 | | 2002-01-11 | 00:00:00 | 1.707,18 | 1.712,34 | 1.689,01 | 1.704,07 | 175.698.800 | | 2002-01-14 | 00:00:00 | 1.689,25 | 1.741,00 | 1.684,35 | 1.731,52 | 161.356.000 | | 2002-01-15 | 00:00:00 | 1.713,55 | 1.721,22 | 1.691,94 | 1.694,48 | 162.652.200 | | 2002-01-16 | 00:00:00 | 1.698,12 | 1.705,13 | 1.670,87 | 1.674,54 | 163.378.000 | | 2002-01-17 | 00:00:00 | 1.651,79 | 1.668,73 | 1.644,84 | 1.660,51 | 169.326.200 | | 2002-01-18 | 00:00:00 | 1.666,31 | 1.672,41 | 1.655,85 | 1.661,75 | 115.292.200 | | 2002-01-21 | 00:00:00 | 1.651,96 | 1.678,64 | 1.646,94 | 1.671,51 | 152.372.000 | | 2002-01-22 | 00:00:00 | 1.673,77 | 1.680,27 | 1.660,25 | 1.663,18 | 122.776.600 | | 2002-01-23 | 00:00:00 | 1.659,67 | 1.673,04 | 1.656,17 | 1.666,36 | 123.246.800 | | 2002-01-24 | 00:00:00 | 1.676,67 | 1.680,09 | 1.659,85 | 1.662,98 | 110.707.000 | | 2002-01-25 | 00:00:00 | 1.673,05 | 1.734,82 | 1.673,05 | 1.730,83 | 260.524.000 | | 2002-01-28 | 00:00:00 | 1.736,92 | 1.776,81 | 1.736,92 | 1.772,90 | 185.165.600 | | 2002-01-29 | 00:00:00 | 1.773,49 | 1.784,87 | 1.760,83 | 1.771,24 | 148.975.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
