(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 | | 2002-09-18 | 00:00:00 | 1.435,99 | 1.436,01 | 1.427,69 | 1.431,25 | 86.012.600 | | 2002-09-19 | 00:00:00 | 1.435,99 | 1.441,48 | 1.421,66 | 1.439,11 | 85.372.200 | | 2002-09-20 | 00:00:00 | 1.419,61 | 1.426,72 | 1.411,88 | 1.421,03 | 96.323.600 | | 2002-09-23 | 00:00:00 | 1.419,70 | 1.419,74 | 1.405,81 | 1.415,82 | 70.229.200 | | 2002-09-24 | 00:00:00 | 1.404,49 | 1.404,49 | 1.377,07 | 1.377,07 | 89.184.000 | | 2002-09-25 | 00:00:00 | 1.364,12 | 1.364,12 | 1.326,36 | 1.342,62 | 108.730.000 | | 2002-09-26 | 00:00:00 | 1.364,46 | 1.365,57 | 1.348,67 | 1.356,29 | 99.502.800 | | 2002-09-27 | 00:00:00 | 1.365,65 | 1.385,78 | 1.364,94 | 1.373,89 | 90.123.400 | | 2002-09-30 | 00:00:00 | 1.354,98 | 1.362,48 | 1.348,11 | 1.352,30 | 73.122.200 | | 2002-10-01 | 00:00:00 | 1.345,69 | 1.364,77 | 1.345,50 | 1.355,47 | 59.928.200 | | 2002-10-02 | 00:00:00 | 1.378,34 | 1.379,35 | 1.353,78 | 1.355,43 | 100.374.000 | | 2002-10-03 | 00:00:00 | 1.355,52 | 1.355,54 | 1.347,08 | 1.351,98 | 63.366.200 | | 2002-10-04 | 00:00:00 | 1.356,81 | 1.373,90 | 1.356,55 | 1.367,57 | 83.588.200 | | 2002-10-07 | 00:00:00 | 1.359,03 | 1.382,23 | 1.358,69 | 1.378,61 | 77.523.600 | | 2002-10-08 | 00:00:00 | 1.376,39 | 1.411,08 | 1.370,48 | 1.396,51 | 148.010.400 | | 2002-10-09 | 00:00:00 | 1.400,44 | 1.400,50 | 1.371,14 | 1.376,58 | 90.730.800 | | 2002-10-10 | 00:00:00 | 1.363,04 | 1.369,82 | 1.351,86 | 1.357,35 | 139.081.800 | | 2002-10-11 | 00:00:00 | 1.373,38 | 1.378,98 | 1.369,02 | 1.373,69 | 100.938.200 | | 2002-10-14 | 00:00:00 | 1.382,70 | 1.386,86 | 1.376,10 | 1.378,44 | 68.231.200 | | 2002-10-15 | 00:00:00 | 1.387,76 | 1.430,75 | 1.387,57 | 1.429,68 | 130.368.000 | | 2002-10-16 | 00:00:00 | 1.445,17 | 1.445,85 | 1.428,15 | 1.439,05 | 148.912.600 | | 2002-10-17 | 00:00:00 | 1.433,70 | 1.466,87 | 1.432,97 | 1.466,02 | 237.762.200 | | 2002-10-18 | 00:00:00 | 1.477,43 | 1.484,54 | 1.454,14 | 1.461,39 | 190.210.200 | | 2002-10-21 | 00:00:00 | 1.460,09 | 1.471,36 | 1.449,82 | 1.457,71 | 174.042.200 | | 2002-10-22 | 00:00:00 | 1.461,35 | 1.473,94 | 1.446,91 | 1.456,70 | 153.461.600 | | 2002-10-23 | 00:00:00 | 1.449,92 | 1.471,14 | 1.444,27 | 1.463,33 | 121.718.400 | | 2002-10-24 | 00:00:00 | 1.463,04 | 1.466,95 | 1.448,84 | 1.456,90 | 75.219.600 | | 2002-10-25 | 00:00:00 | 1.455,83 | 1.474,77 | 1.453,23 | 1.472,13 | 138.360.200 | | 2002-10-28 | 00:00:00 | 1.477,28 | 1.485,92 | 1.474,86 | 1.477,99 | 113.553.800 | | 2002-10-29 | 00:00:00 | 1.459,66 | 1.470,23 | 1.449,87 | 1.449,93 | 86.469.600 | | 2002-10-30 | 00:00:00 | 1.444,78 | 1.462,55 | 1.444,78 | 1.458,96 | 71.974.200 | | 2002-10-31 | 00:00:00 | 1.463,61 | 1.465,99 | 1.437,64 | 1.463,37 | 67.895.400 | | 2002-11-01 | 00:00:00 | 1.454,30 | 1.456,09 | 1.427,60 | 1.427,60 | 83.456.800 | | 2002-11-05 | 00:00:00 | 1.444,06 | 1.444,44 | 1.426,54 | 1.434,04 | 87.787.400 | | 2002-11-06 | 00:00:00 | 1.437,85 | 1.454,63 | 1.437,68 | 1.447,74 | 99.847.600 | | 2002-11-07 | 00:00:00 | 1.447,77 | 1.452,07 | 1.424,43 | 1.426,36 | 83.678.200 | | 2002-11-08 | 00:00:00 | 1.420,24 | 1.428,89 | 1.417,26 | 1.425,91 | 56.473.000 | | 2002-11-11 | 00:00:00 | 1.415,72 | 1.415,85 | 1.404,39 | 1.404,39 | 47.500.600 | | 2002-11-12 | 00:00:00 | 1.395,04 | 1.407,23 | 1.393,40 | 1.405,99 | 63.309.400 | | 2002-11-13 | 00:00:00 | 1.402,01 | 1.410,46 | 1.394,53 | 1.394,75 | 85.581.600 | | 2002-11-14 | 00:00:00 | 1.399,01 | 1.405,24 | 1.391,12 | 1.391,16 | 85.077.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
