(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 | | 2000-02-29 | 00:00:00 | 2.123,18 | 2.139,55 | 2.117,36 | 2.120,50 | 156.079.300 | | 2000-03-01 | 00:00:00 | 2.129,17 | 2.139,57 | 2.093,33 | 2.114,05 | 130.295.100 | | 2000-03-02 | 00:00:00 | 2.120,68 | 2.120,68 | 2.098,36 | 2.110,17 | 128.609.600 | | 2000-03-03 | 00:00:00 | 2.112,47 | 2.126,38 | 2.104,96 | 2.117,03 | 86.324.600 | | 2000-03-06 | 00:00:00 | 2.136,12 | 2.154,76 | 2.119,73 | 2.119,97 | 76.454.900 | | 2000-03-07 | 00:00:00 | 2.118,77 | 2.118,77 | 2.073,30 | 2.091,31 | 83.251.500 | | 2000-03-08 | 00:00:00 | 2.072,05 | 2.086,65 | 2.044,65 | 2.072,58 | 123.816.300 | | 2000-03-09 | 00:00:00 | 2.079,78 | 2.098,92 | 2.079,78 | 2.082,29 | 107.153.400 | | 2000-03-10 | 00:00:00 | 2.100,65 | 2.113,90 | 2.096,24 | 2.096,24 | 111.612.300 | | 2000-03-13 | 00:00:00 | 2.090,38 | 2.090,38 | 2.028,13 | 2.042,66 | 111.697.400 | | 2000-03-14 | 00:00:00 | 2.042,51 | 2.056,13 | 2.040,72 | 2.053,47 | 83.173.200 | | 2000-03-15 | 00:00:00 | 2.049,85 | 2.049,85 | 2.015,20 | 2.022,11 | 65.399.100 | | 2000-03-17 | 00:00:00 | 2.061,65 | 2.096,67 | 2.057,25 | 2.094,47 | 106.956.700 | | 2000-03-20 | 00:00:00 | 2.092,18 | 2.099,68 | 2.073,11 | 2.077,10 | 83.374.100 | | 2000-03-21 | 00:00:00 | 2.080,85 | 2.131,56 | 2.079,17 | 2.118,54 | 127.510.700 | | 2000-03-22 | 00:00:00 | 2.132,27 | 2.158,41 | 2.117,76 | 2.133,64 | 116.650.700 | | 2000-03-23 | 00:00:00 | 2.137,22 | 2.151,04 | 2.120,16 | 2.126,85 | 81.849.600 | | 2000-03-24 | 00:00:00 | 2.141,59 | 2.152,68 | 2.137,02 | 2.146,20 | 111.289.900 | | 2000-03-27 | 00:00:00 | 2.157,85 | 2.217,75 | 2.157,85 | 2.217,07 | 124.175.700 | | 2000-03-28 | 00:00:00 | 2.220,32 | 2.234,65 | 2.199,86 | 2.207,63 | 99.421.500 | | 2000-03-29 | 00:00:00 | 2.205,58 | 2.209,76 | 2.173,12 | 2.181,46 | 92.022.000 | | 2000-03-30 | 00:00:00 | 2.182,92 | 2.182,92 | 2.112,24 | 2.116,81 | 124.413.500 | | 2000-03-31 | 00:00:00 | 2.108,24 | 2.132,59 | 2.098,27 | 2.132,59 | 101.205.500 | | 2000-04-03 | 00:00:00 | 2.135,76 | 2.135,76 | 2.060,82 | 2.071,68 | 85.201.500 | | 2000-04-04 | 00:00:00 | 2.074,24 | 2.083,00 | 2.048,68 | 2.058,54 | 103.306.500 | | 2000-04-05 | 00:00:00 | 2.055,24 | 2.062,93 | 2.039,53 | 2.055,30 | 109.728.700 | | 2000-04-06 | 00:00:00 | 2.054,31 | 2.111,51 | 2.050,50 | 2.111,51 | 86.113.300 | | 2000-04-07 | 00:00:00 | 2.114,90 | 2.153,19 | 2.114,90 | 2.150,51 | 95.799.200 | | 2000-04-10 | 00:00:00 | 2.153,03 | 2.168,30 | 2.126,93 | 2.126,93 | 64.253.900 | | 2000-04-11 | 00:00:00 | 2.126,57 | 2.131,38 | 2.095,97 | 2.131,38 | 56.187.500 | | 2000-04-12 | 00:00:00 | 2.132,59 | 2.151,53 | 2.115,75 | 2.135,39 | 80.768.000 | | 2000-04-13 | 00:00:00 | 2.118,88 | 2.163,90 | 2.098,18 | 2.163,90 | 98.385.100 | | 2000-04-14 | 00:00:00 | 2.157,85 | 2.194,13 | 2.136,99 | 2.189,76 | 136.525.500 | | 2000-04-17 | 00:00:00 | 2.090,86 | 2.090,86 | 1.981,29 | 1.999,39 | 158.029.800 | | 2000-04-18 | 00:00:00 | 2.057,69 | 2.069,39 | 2.006,96 | 2.007,17 | 111.858.600 | | 2000-04-19 | 00:00:00 | 2.030,17 | 2.085,03 | 2.030,17 | 2.058,91 | 90.070.800 | | 2000-04-20 | 00:00:00 | 2.054,15 | 2.080,76 | 2.047,27 | 2.080,27 | 79.941.600 | | 2000-04-24 | 00:00:00 | 2.084,83 | 2.097,52 | 2.049,78 | 2.049,78 | 36.541.100 | | 2000-04-25 | 00:00:00 | 2.049,64 | 2.070,83 | 2.047,51 | 2.066,96 | 51.695.400 | | 2000-04-26 | 00:00:00 | 2.079,16 | 2.108,80 | 2.079,16 | 2.108,80 | 74.595.800 | | 2000-04-27 | 00:00:00 | 2.108,54 | 2.162,28 | 2.099,62 | 2.151,72 | 85.719.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
