(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 1.716,49 | 1.716,49 | 1.697,76 | 1.708,63 | 58.436.600 | | 2002-05-29 | 00:00:00 | 1.698,65 | 1.698,65 | 1.679,66 | 1.684,42 | 67.211.000 | | 2002-05-30 | 00:00:00 | 1.676,74 | 1.690,94 | 1.668,11 | 1.683,43 | 105.424.000 | | 2002-05-31 | 00:00:00 | 1.684,75 | 1.686,33 | 1.670,21 | 1.671,84 | 135.018.000 | | 2002-06-03 | 00:00:00 | 1.676,71 | 1.681,21 | 1.670,24 | 1.673,19 | 82.345.600 | | 2002-06-04 | 00:00:00 | 1.654,07 | 1.661,50 | 1.647,76 | 1.647,76 | 75.148.000 | | 2002-06-05 | 00:00:00 | 1.662,47 | 1.663,51 | 1.651,04 | 1.654,00 | 56.126.800 | | 2002-06-06 | 00:00:00 | 1.660,02 | 1.660,27 | 1.649,65 | 1.652,46 | 56.746.200 | | 2002-06-07 | 00:00:00 | 1.640,80 | 1.652,45 | 1.637,70 | 1.652,45 | 84.371.600 | | 2002-06-10 | 00:00:00 | 1.654,25 | 1.664,71 | 1.654,25 | 1.664,44 | 42.812.400 | | 2002-06-11 | 00:00:00 | 1.666,10 | 1.670,99 | 1.653,86 | 1.656,56 | 50.789.000 | | 2002-06-12 | 00:00:00 | 1.651,77 | 1.656,66 | 1.643,28 | 1.645,99 | 39.129.800 | | 2002-06-13 | 00:00:00 | 1.654,06 | 1.658,26 | 1.633,73 | 1.639,94 | 69.390.200 | | 2002-06-14 | 00:00:00 | 1.630,76 | 1.630,76 | 1.607,77 | 1.607,77 | 85.932.200 | | 2002-06-17 | 00:00:00 | 1.615,19 | 1.616,09 | 1.597,79 | 1.597,79 | 52.106.800 | | 2002-06-18 | 00:00:00 | 1.610,77 | 1.619,86 | 1.600,13 | 1.600,60 | 47.655.000 | | 2002-06-19 | 00:00:00 | 1.600,18 | 1.600,31 | 1.564,55 | 1.564,55 | 87.681.600 | | 2002-06-20 | 00:00:00 | 1.554,10 | 1.578,20 | 1.554,03 | 1.574,30 | 66.239.000 | | 2002-06-21 | 00:00:00 | 1.560,71 | 1.564,30 | 1.540,77 | 1.546,25 | 74.461.200 | | 2002-06-24 | 00:00:00 | 1.530,50 | 1.546,32 | 1.529,84 | 1.537,88 | 58.695.000 | | 2002-06-25 | 00:00:00 | 1.548,90 | 1.568,61 | 1.538,28 | 1.565,80 | 140.731.200 | | 2002-06-26 | 00:00:00 | 1.548,60 | 1.548,60 | 1.520,10 | 1.532,15 | 169.713.600 | | 2002-06-27 | 00:00:00 | 1.544,49 | 1.551,93 | 1.524,20 | 1.531,59 | 88.838.800 | | 2002-06-28 | 00:00:00 | 1.544,55 | 1.569,17 | 1.544,55 | 1.552,98 | 139.020.000 | | 2002-07-01 | 00:00:00 | 1.551,46 | 1.552,26 | 1.538,98 | 1.550,36 | 45.644.600 | | 2002-07-02 | 00:00:00 | 1.536,02 | 1.552,73 | 1.533,66 | 1.552,73 | 75.958.000 | | 2002-07-03 | 00:00:00 | 1.539,00 | 1.587,20 | 1.538,74 | 1.583,14 | 125.845.800 | | 2002-07-04 | 00:00:00 | 1.583,88 | 1.598,75 | 1.579,56 | 1.598,75 | 81.921.800 | | 2002-07-05 | 00:00:00 | 1.599,28 | 1.642,87 | 1.599,28 | 1.641,53 | 162.260.600 | | 2002-07-08 | 00:00:00 | 1.661,67 | 1.665,15 | 1.613,68 | 1.621,28 | 98.379.200 | | 2002-07-09 | 00:00:00 | 1.620,69 | 1.652,06 | 1.618,93 | 1.645,26 | 90.399.600 | | 2002-07-10 | 00:00:00 | 1.637,20 | 1.653,07 | 1.631,94 | 1.631,94 | 102.876.600 | | 2002-07-11 | 00:00:00 | 1.616,93 | 1.622,22 | 1.600,84 | 1.608,19 | 78.864.400 | | 2002-07-12 | 00:00:00 | 1.614,42 | 1.622,13 | 1.610,91 | 1.614,09 | 98.802.200 | | 2002-07-15 | 00:00:00 | 1.610,95 | 1.616,20 | 1.602,69 | 1.609,76 | 68.743.400 | | 2002-07-16 | 00:00:00 | 1.612,63 | 1.614,15 | 1.581,75 | 1.585,85 | 85.250.000 | | 2002-07-17 | 00:00:00 | 1.587,48 | 1.596,66 | 1.571,05 | 1.583,30 | 87.624.600 | | 2002-07-18 | 00:00:00 | 1.587,93 | 1.592,35 | 1.571,38 | 1.579,90 | 72.532.600 | | 2002-07-19 | 00:00:00 | 1.565,73 | 1.570,33 | 1.551,70 | 1.560,18 | 74.531.600 | | 2002-07-22 | 00:00:00 | 1.536,23 | 1.541,60 | 1.524,19 | 1.536,14 | 85.851.000 | | 2002-07-23 | 00:00:00 | 1.528,04 | 1.571,48 | 1.527,90 | 1.565,72 | 113.233.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
