(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 | | 2002-07-23 | 00:00:00 | 1.528,04 | 1.571,48 | 1.527,90 | 1.565,72 | 113.233.200 | | 2002-07-24 | 00:00:00 | 1.553,96 | 1.555,53 | 1.520,50 | 1.522,80 | 131.365.200 | | 2002-07-25 | 00:00:00 | 1.556,41 | 1.562,30 | 1.514,09 | 1.516,41 | 109.456.200 | | 2002-07-26 | 00:00:00 | 1.507,98 | 1.511,20 | 1.490,60 | 1.494,68 | 125.288.200 | | 2002-07-29 | 00:00:00 | 1.508,79 | 1.511,15 | 1.500,35 | 1.506,36 | 67.732.800 | | 2002-07-30 | 00:00:00 | 1.534,95 | 1.539,25 | 1.511,43 | 1.516,72 | 97.569.800 | | 2002-07-31 | 00:00:00 | 1.515,70 | 1.522,12 | 1.507,14 | 1.508,36 | 62.690.200 | | 2002-08-01 | 00:00:00 | 1.510,40 | 1.517,01 | 1.502,57 | 1.517,01 | 67.938.000 | | 2002-08-02 | 00:00:00 | 1.505,52 | 1.515,55 | 1.500,09 | 1.509,89 | 66.269.600 | | 2002-08-05 | 00:00:00 | 1.501,47 | 1.501,75 | 1.481,49 | 1.482,34 | 61.766.400 | | 2002-08-06 | 00:00:00 | 1.458,93 | 1.466,94 | 1.441,92 | 1.466,75 | 98.694.800 | | 2002-08-07 | 00:00:00 | 1.486,20 | 1.495,92 | 1.482,49 | 1.494,69 | 85.674.400 | | 2002-08-08 | 00:00:00 | 1.505,41 | 1.511,43 | 1.483,97 | 1.486,81 | 74.569.400 | | 2002-08-12 | 00:00:00 | 1.492,35 | 1.507,69 | 1.482,08 | 1.486,44 | 114.896.000 | | 2002-08-13 | 00:00:00 | 1.486,41 | 1.530,76 | 1.486,41 | 1.529,03 | 103.906.400 | | 2002-08-14 | 00:00:00 | 1.512,38 | 1.535,45 | 1.510,95 | 1.527,03 | 88.310.400 | | 2002-08-15 | 00:00:00 | 1.540,78 | 1.545,16 | 1.531,37 | 1.531,84 | 114.245.600 | | 2002-08-16 | 00:00:00 | 1.535,86 | 1.545,20 | 1.522,60 | 1.522,60 | 78.443.400 | | 2002-08-19 | 00:00:00 | 1.525,19 | 1.539,80 | 1.525,19 | 1.533,41 | 72.623.600 | | 2002-08-20 | 00:00:00 | 1.539,75 | 1.546,44 | 1.533,39 | 1.533,61 | 123.545.200 | | 2002-08-21 | 00:00:00 | 1.534,32 | 1.536,53 | 1.526,95 | 1.533,47 | 86.160.400 | | 2002-08-22 | 00:00:00 | 1.544,33 | 1.554,54 | 1.540,87 | 1.542,02 | 116.125.800 | | 2002-08-23 | 00:00:00 | 1.550,80 | 1.550,80 | 1.529,30 | 1.531,90 | 121.322.400 | | 2002-08-26 | 00:00:00 | 1.526,84 | 1.529,35 | 1.510,98 | 1.516,04 | 97.336.200 | | 2002-08-27 | 00:00:00 | 1.518,63 | 1.522,27 | 1.496,28 | 1.509,48 | 110.371.600 | | 2002-08-28 | 00:00:00 | 1.504,46 | 1.508,90 | 1.496,89 | 1.504,90 | 84.496.400 | | 2002-08-29 | 00:00:00 | 1.495,11 | 1.501,81 | 1.487,04 | 1.490,35 | 89.012.600 | | 2002-08-30 | 00:00:00 | 1.489,64 | 1.498,90 | 1.488,50 | 1.488,50 | 109.310.000 | | 2002-09-02 | 00:00:00 | 1.485,16 | 1.485,96 | 1.460,68 | 1.460,68 | 125.664.400 | | 2002-09-03 | 00:00:00 | 1.460,18 | 1.477,99 | 1.449,75 | 1.454,92 | 108.549.600 | | 2002-09-04 | 00:00:00 | 1.433,46 | 1.457,48 | 1.429,49 | 1.457,48 | 94.099.600 | | 2002-09-05 | 00:00:00 | 1.455,42 | 1.459,75 | 1.444,98 | 1.447,77 | 118.408.200 | | 2002-09-06 | 00:00:00 | 1.444,73 | 1.456,88 | 1.442,58 | 1.442,58 | 89.003.600 | | 2002-09-09 | 00:00:00 | 1.446,96 | 1.448,59 | 1.422,00 | 1.423,89 | 59.919.600 | | 2002-09-10 | 00:00:00 | 1.428,41 | 1.454,26 | 1.426,60 | 1.447,88 | 74.512.200 | | 2002-09-11 | 00:00:00 | 1.451,76 | 1.454,11 | 1.445,27 | 1.448,48 | 58.099.800 | | 2002-09-12 | 00:00:00 | 1.447,64 | 1.447,64 | 1.429,95 | 1.433,43 | 87.126.800 | | 2002-09-13 | 00:00:00 | 1.425,83 | 1.432,38 | 1.413,51 | 1.432,00 | 89.580.200 | | 2002-09-16 | 00:00:00 | 1.433,14 | 1.442,61 | 1.427,23 | 1.442,61 | 61.798.600 | | 2002-09-17 | 00:00:00 | 1.450,71 | 1.470,48 | 1.440,78 | 1.458,47 | 135.645.200 | | 2002-09-18 | 00:00:00 | 1.435,99 | 1.436,01 | 1.427,69 | 1.431,25 | 86.012.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
