(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 | | 2002-01-29 | 00:00:00 | 1.773,49 | 1.784,87 | 1.760,83 | 1.771,24 | 148.975.600 | | 2002-01-30 | 00:00:00 | 1.743,79 | 1.762,07 | 1.741,06 | 1.755,61 | 134.764.800 | | 2002-01-31 | 00:00:00 | 1.776,07 | 1.793,05 | 1.775,54 | 1.786,89 | 188.378.800 | | 2002-02-01 | 00:00:00 | 1.804,96 | 1.808,14 | 1.781,42 | 1.781,42 | 152.549.800 | | 2002-02-04 | 00:00:00 | 1.779,39 | 1.780,94 | 1.751,96 | 1.758,15 | 103.276.600 | | 2002-02-05 | 00:00:00 | 1.735,20 | 1.742,10 | 1.718,58 | 1.727,63 | 111.525.600 | | 2002-02-06 | 00:00:00 | 1.730,60 | 1.751,76 | 1.728,68 | 1.748,61 | 101.479.800 | | 2002-02-07 | 00:00:00 | 1.738,70 | 1.739,52 | 1.713,69 | 1.717,11 | 111.280.000 | | 2002-02-08 | 00:00:00 | 1.718,42 | 1.736,42 | 1.718,31 | 1.736,42 | 86.878.600 | | 2002-02-11 | 00:00:00 | 1.739,74 | 1.744,53 | 1.735,83 | 1.740,61 | 35.507.000 | | 2002-02-14 | 00:00:00 | 1.762,28 | 1.774,63 | 1.754,43 | 1.774,63 | 122.752.200 | | 2002-02-15 | 00:00:00 | 1.768,59 | 1.777,46 | 1.763,47 | 1.768,27 | 106.381.200 | | 2002-02-18 | 00:00:00 | 1.760,22 | 1.768,58 | 1.757,34 | 1.760,74 | 96.158.800 | | 2002-02-19 | 00:00:00 | 1.759,43 | 1.760,69 | 1.738,29 | 1.742,73 | 98.748.600 | | 2002-02-20 | 00:00:00 | 1.725,03 | 1.737,34 | 1.712,55 | 1.729,35 | 151.142.400 | | 2002-02-21 | 00:00:00 | 1.744,66 | 1.750,04 | 1.730,22 | 1.731,83 | 89.063.200 | | 2002-02-22 | 00:00:00 | 1.724,34 | 1.724,34 | 1.682,37 | 1.690,16 | 138.410.400 | | 2002-02-25 | 00:00:00 | 1.692,16 | 1.702,14 | 1.660,16 | 1.667,67 | 88.985.800 | | 2002-02-26 | 00:00:00 | 1.688,97 | 1.702,65 | 1.682,40 | 1.682,40 | 78.100.400 | | 2002-02-27 | 00:00:00 | 1.690,79 | 1.719,46 | 1.690,79 | 1.702,37 | 92.444.800 | | 2002-02-28 | 00:00:00 | 1.699,59 | 1.716,54 | 1.694,31 | 1.715,58 | 122.474.900 | | 2002-03-01 | 00:00:00 | 1.716,96 | 1.729,69 | 1.716,65 | 1.721,52 | 119.753.600 | | 2002-03-04 | 00:00:00 | 1.761,22 | 1.808,07 | 1.758,08 | 1.808,07 | 248.535.000 | | 2002-03-05 | 00:00:00 | 1.843,53 | 1.848,99 | 1.802,10 | 1.806,29 | 242.264.000 | | 2002-03-06 | 00:00:00 | 1.806,01 | 1.813,13 | 1.790,81 | 1.799,59 | 131.959.400 | | 2002-03-07 | 00:00:00 | 1.808,19 | 1.812,87 | 1.782,47 | 1.794,31 | 141.312.400 | | 2002-03-08 | 00:00:00 | 1.786,17 | 1.803,06 | 1.782,29 | 1.798,99 | 189.038.800 | | 2002-03-11 | 00:00:00 | 1.820,22 | 1.821,83 | 1.801,95 | 1.805,10 | 113.317.200 | | 2002-03-12 | 00:00:00 | 1.804,36 | 1.804,36 | 1.782,11 | 1.783,32 | 87.711.600 | | 2002-03-13 | 00:00:00 | 1.780,17 | 1.788,71 | 1.771,45 | 1.785,67 | 91.006.200 | | 2002-03-14 | 00:00:00 | 1.774,72 | 1.791,14 | 1.771,56 | 1.777,77 | 76.232.800 | | 2002-03-15 | 00:00:00 | 1.777,64 | 1.791,18 | 1.775,68 | 1.778,08 | 67.937.400 | | 2002-03-18 | 00:00:00 | 1.787,34 | 1.793,59 | 1.782,89 | 1.786,30 | 77.775.000 | | 2002-03-19 | 00:00:00 | 1.779,90 | 1.810,93 | 1.779,90 | 1.808,41 | 99.655.800 | | 2002-03-20 | 00:00:00 | 1.809,88 | 1.809,92 | 1.791,44 | 1.801,88 | 103.023.400 | | 2002-03-21 | 00:00:00 | 1.789,91 | 1.803,70 | 1.782,47 | 1.793,87 | 130.458.400 | | 2002-03-22 | 00:00:00 | 1.798,23 | 1.809,67 | 1.798,23 | 1.800,20 | 74.281.400 | | 2002-03-25 | 00:00:00 | 1.801,99 | 1.804,45 | 1.791,78 | 1.798,59 | 68.263.200 | | 2002-03-26 | 00:00:00 | 1.792,17 | 1.801,68 | 1.789,04 | 1.794,11 | 91.482.600 | | 2002-03-27 | 00:00:00 | 1.803,12 | 1.811,69 | 1.793,60 | 1.795,16 | 115.148.400 | | 2002-03-28 | 00:00:00 | 1.800,49 | 1.817,56 | 1.800,48 | 1.803,22 | 124.853.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
