(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 | | 2002-03-28 | 00:00:00 | 1.800,49 | 1.817,56 | 1.800,48 | 1.803,22 | 124.853.400 | | 2002-04-01 | 00:00:00 | 1.806,62 | 1.808,16 | 1.786,31 | 1.789,09 | 60.312.800 | | 2002-04-02 | 00:00:00 | 1.790,50 | 1.800,29 | 1.788,04 | 1.797,28 | 62.694.200 | | 2002-04-03 | 00:00:00 | 1.789,26 | 1.789,31 | 1.770,21 | 1.782,99 | 103.393.800 | | 2002-04-04 | 00:00:00 | 1.773,76 | 1.778,18 | 1.764,20 | 1.778,18 | 108.279.000 | | 2002-04-05 | 00:00:00 | 1.780,19 | 1.786,72 | 1.778,17 | 1.779,97 | 71.710.000 | | 2002-04-08 | 00:00:00 | 1.782,91 | 1.784,52 | 1.761,24 | 1.765,66 | 68.152.800 | | 2002-04-09 | 00:00:00 | 1.762,57 | 1.768,86 | 1.750,01 | 1.754,26 | 77.530.000 | | 2002-04-10 | 00:00:00 | 1.741,56 | 1.741,56 | 1.703,01 | 1.715,35 | 111.355.200 | | 2002-04-11 | 00:00:00 | 1.729,23 | 1.756,76 | 1.728,37 | 1.740,58 | 99.324.000 | | 2002-04-12 | 00:00:00 | 1.723,45 | 1.761,60 | 1.723,25 | 1.751,75 | 88.086.800 | | 2002-04-15 | 00:00:00 | 1.757,06 | 1.757,61 | 1.744,30 | 1.757,54 | 53.495.600 | | 2002-04-16 | 00:00:00 | 1.754,41 | 1.773,92 | 1.753,78 | 1.770,05 | 91.191.400 | | 2002-04-17 | 00:00:00 | 1.787,61 | 1.792,58 | 1.767,01 | 1.771,34 | 115.599.200 | | 2002-04-18 | 00:00:00 | 1.769,35 | 1.776,74 | 1.741,18 | 1.747,54 | 74.660.600 | | 2002-04-19 | 00:00:00 | 1.738,63 | 1.740,87 | 1.725,93 | 1.730,82 | 86.655.400 | | 2002-04-22 | 00:00:00 | 1.738,08 | 1.743,19 | 1.724,78 | 1.727,66 | 75.588.800 | | 2002-04-23 | 00:00:00 | 1.719,20 | 1.743,39 | 1.714,42 | 1.740,45 | 65.004.400 | | 2002-04-24 | 00:00:00 | 1.737,92 | 1.744,63 | 1.728,72 | 1.734,72 | 66.527.000 | | 2002-04-25 | 00:00:00 | 1.731,88 | 1.740,51 | 1.724,86 | 1.727,42 | 117.990.000 | | 2002-04-26 | 00:00:00 | 1.732,93 | 1.735,65 | 1.716,67 | 1.728,32 | 79.839.000 | | 2002-04-29 | 00:00:00 | 1.715,81 | 1.715,81 | 1.704,08 | 1.712,26 | 54.736.400 | | 2002-04-30 | 00:00:00 | 1.714,84 | 1.734,44 | 1.712,91 | 1.725,37 | 96.190.200 | | 2002-05-02 | 00:00:00 | 1.737,54 | 1.752,53 | 1.735,97 | 1.740,35 | 94.885.000 | | 2002-05-03 | 00:00:00 | 1.737,75 | 1.761,70 | 1.735,95 | 1.741,01 | 133.061.200 | | 2002-05-06 | 00:00:00 | 1.738,06 | 1.738,23 | 1.718,44 | 1.722,05 | 53.389.600 | | 2002-05-07 | 00:00:00 | 1.709,39 | 1.730,73 | 1.707,32 | 1.720,98 | 63.271.200 | | 2002-05-08 | 00:00:00 | 1.733,49 | 1.735,99 | 1.724,53 | 1.735,43 | 82.136.600 | | 2002-05-09 | 00:00:00 | 1.754,30 | 1.754,30 | 1.733,61 | 1.733,61 | 109.702.000 | | 2002-05-10 | 00:00:00 | 1.734,02 | 1.741,67 | 1.732,18 | 1.735,95 | 61.076.000 | | 2002-05-13 | 00:00:00 | 1.731,74 | 1.742,73 | 1.730,54 | 1.732,79 | 39.486.600 | | 2002-05-14 | 00:00:00 | 1.738,96 | 1.746,49 | 1.735,81 | 1.742,25 | 51.979.200 | | 2002-05-15 | 00:00:00 | 1.749,74 | 1.752,58 | 1.742,46 | 1.747,32 | 78.901.800 | | 2002-05-16 | 00:00:00 | 1.740,34 | 1.743,22 | 1.726,64 | 1.733,48 | 89.216.600 | | 2002-05-17 | 00:00:00 | 1.735,31 | 1.737,77 | 1.727,01 | 1.733,61 | 71.077.800 | | 2002-05-20 | 00:00:00 | 1.735,72 | 1.737,84 | 1.724,57 | 1.724,57 | 50.696.000 | | 2002-05-21 | 00:00:00 | 1.724,27 | 1.736,23 | 1.722,57 | 1.730,48 | 109.138.600 | | 2002-05-22 | 00:00:00 | 1.726,28 | 1.737,50 | 1.724,94 | 1.737,50 | 92.935.400 | | 2002-05-23 | 00:00:00 | 1.738,57 | 1.742,36 | 1.717,78 | 1.717,78 | 56.813.600 | | 2002-05-24 | 00:00:00 | 1.722,32 | 1.724,90 | 1.713,16 | 1.722,31 | 55.029.000 | | 2002-05-28 | 00:00:00 | 1.716,49 | 1.716,49 | 1.697,76 | 1.708,63 | 58.436.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
