(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 | | 2002-11-14 | 00:00:00 | 1.399,01 | 1.405,24 | 1.391,12 | 1.391,16 | 85.077.600 | | 2002-11-15 | 00:00:00 | 1.399,01 | 1.414,85 | 1.399,01 | 1.414,85 | 97.445.200 | | 2002-11-18 | 00:00:00 | 1.410,79 | 1.412,89 | 1.390,89 | 1.397,20 | 63.503.200 | | 2002-11-19 | 00:00:00 | 1.391,22 | 1.404,15 | 1.388,27 | 1.393,77 | 51.152.400 | | 2002-11-20 | 00:00:00 | 1.383,48 | 1.391,06 | 1.381,10 | 1.383,31 | 61.539.400 | | 2002-11-21 | 00:00:00 | 1.396,08 | 1.401,40 | 1.392,29 | 1.398,90 | 84.744.600 | | 2002-11-22 | 00:00:00 | 1.411,52 | 1.426,14 | 1.408,60 | 1.423,61 | 202.136.000 | | 2002-11-25 | 00:00:00 | 1.422,31 | 1.437,00 | 1.419,68 | 1.423,52 | 135.729.000 | | 2002-11-26 | 00:00:00 | 1.422,13 | 1.422,13 | 1.402,71 | 1.405,27 | 87.417.600 | | 2002-11-27 | 00:00:00 | 1.399,86 | 1.407,42 | 1.394,17 | 1.394,94 | 128.400.800 | | 2002-11-28 | 00:00:00 | 1.411,75 | 1.417,79 | 1.402,95 | 1.404,04 | 291.120.200 | | 2002-11-29 | 00:00:00 | 1.408,73 | 1.408,85 | 1.391,22 | 1.391,53 | 330.693.600 | | 2002-12-02 | 00:00:00 | 1.393,11 | 1.396,81 | 1.380,60 | 1.396,81 | 138.180.000 | | 2002-12-03 | 00:00:00 | 1.392,86 | 1.400,64 | 1.381,87 | 1.381,87 | 157.743.400 | | 2002-12-04 | 00:00:00 | 1.371,97 | 1.375,09 | 1.361,19 | 1.366,00 | 125.339.600 | | 2002-12-05 | 00:00:00 | 1.360,85 | 1.372,88 | 1.360,76 | 1.365,54 | 117.767.200 | | 2002-12-09 | 00:00:00 | 1.361,81 | 1.371,12 | 1.347,92 | 1.347,92 | 121.681.400 | | 2002-12-10 | 00:00:00 | 1.341,48 | 1.373,09 | 1.339,13 | 1.367,10 | 163.331.200 | | 2002-12-11 | 00:00:00 | 1.373,65 | 1.381,47 | 1.369,31 | 1.374,38 | 111.897.200 | | 2002-12-12 | 00:00:00 | 1.374,42 | 1.383,87 | 1.369,78 | 1.381,73 | 78.297.600 | | 2002-12-13 | 00:00:00 | 1.376,00 | 1.379,40 | 1.362,65 | 1.367,48 | 105.616.200 | | 2002-12-16 | 00:00:00 | 1.361,91 | 1.363,34 | 1.344,59 | 1.360,83 | 110.704.000 | | 2002-12-17 | 00:00:00 | 1.365,52 | 1.369,42 | 1.339,68 | 1.343,01 | 156.930.000 | | 2002-12-18 | 00:00:00 | 1.337,96 | 1.348,81 | 1.334,66 | 1.334,66 | 113.473.000 | | 2002-12-19 | 00:00:00 | 1.330,15 | 1.354,63 | 1.329,36 | 1.354,63 | 117.889.600 | | 2002-12-20 | 00:00:00 | 1.349,02 | 1.349,55 | 1.335,07 | 1.337,45 | 83.447.000 | | 2002-12-23 | 00:00:00 | 1.345,24 | 1.345,24 | 1.332,44 | 1.335,09 | 49.843.200 | | 2002-12-24 | 00:00:00 | 1.334,08 | 1.337,46 | 1.329,83 | 1.337,19 | 30.187.000 | | 2002-12-26 | 00:00:00 | 1.337,56 | 1.337,56 | 1.328,31 | 1.331,45 | 27.569.800 | | 2002-12-27 | 00:00:00 | 1.330,06 | 1.343,03 | 1.328,34 | 1.341,58 | 41.508.800 | | 2002-12-30 | 00:00:00 | 1.335,44 | 1.335,50 | 1.325,09 | 1.331,95 | 38.875.800 | | 2002-12-31 | 00:00:00 | 1.331,22 | 1.343,68 | 1.330,02 | 1.341,03 | 36.879.000 | | 2003-01-02 | 00:00:00 | 1.338,02 | 1.339,13 | 1.332,45 | 1.335,98 | 46.267.400 | | 2003-01-03 | 00:00:00 | 1.355,61 | 1.358,35 | 1.339,16 | 1.339,93 | 111.639.200 | | 2003-01-06 | 00:00:00 | 1.342,99 | 1.345,62 | 1.328,37 | 1.331,62 | 64.748.800 | | 2003-01-07 | 00:00:00 | 1.335,03 | 1.335,93 | 1.316,28 | 1.318,74 | 98.270.000 | | 2003-01-08 | 00:00:00 | 1.318,66 | 1.335,23 | 1.318,66 | 1.332,32 | 73.345.200 | | 2003-01-09 | 00:00:00 | 1.324,01 | 1.343,53 | 1.324,01 | 1.335,09 | 101.520.000 | | 2003-01-10 | 00:00:00 | 1.339,42 | 1.350,91 | 1.335,46 | 1.347,17 | 148.620.600 | | 2003-01-13 | 00:00:00 | 1.349,56 | 1.390,72 | 1.349,53 | 1.386,05 | 202.608.000 | | 2003-01-14 | 00:00:00 | 1.386,21 | 1.406,31 | 1.380,45 | 1.401,37 | 182.545.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
