(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 | | 2000-04-27 | 00:00:00 | 2.108,54 | 2.162,28 | 2.099,62 | 2.151,72 | 85.719.300 | | 2000-04-28 | 00:00:00 | 2.160,62 | 2.165,57 | 2.147,32 | 2.164,11 | 65.827.700 | | 2000-05-02 | 00:00:00 | 2.172,01 | 2.186,88 | 2.161,30 | 2.166,85 | 59.526.100 | | 2000-05-03 | 00:00:00 | 2.162,23 | 2.175,12 | 2.144,34 | 2.145,23 | 42.016.600 | | 2000-05-04 | 00:00:00 | 2.138,90 | 2.138,90 | 2.109,42 | 2.120,80 | 47.238.600 | | 2000-05-05 | 00:00:00 | 2.123,49 | 2.127,80 | 2.106,13 | 2.118,36 | 38.539.400 | | 2000-05-08 | 00:00:00 | 2.124,16 | 2.134,91 | 2.074,78 | 2.079,38 | 42.222.700 | | 2000-05-09 | 00:00:00 | 2.072,42 | 2.093,14 | 2.064,35 | 2.089,48 | 48.271.800 | | 2000-05-10 | 00:00:00 | 2.085,23 | 2.085,23 | 2.050,54 | 2.057,22 | 58.483.300 | | 2000-05-11 | 00:00:00 | 2.028,38 | 2.028,38 | 1.986,57 | 2.003,72 | 58.504.500 | | 2000-05-12 | 00:00:00 | 2.012,79 | 2.038,40 | 2.010,60 | 2.026,65 | 52.923.400 | | 2000-05-15 | 00:00:00 | 2.027,26 | 2.029,88 | 2.007,59 | 2.011,46 | 34.949.900 | | 2000-05-16 | 00:00:00 | 2.015,28 | 2.054,65 | 2.015,28 | 2.054,65 | 58.784.100 | | 2000-05-17 | 00:00:00 | 2.046,09 | 2.046,09 | 2.005,64 | 2.011,83 | 131.854.100 | | 2000-05-19 | 00:00:00 | 2.010,61 | 2.015,17 | 1.960,35 | 1.992,42 | 159.478.400 | | 2000-05-22 | 00:00:00 | 1.985,38 | 1.985,38 | 1.922,08 | 1.929,88 | 84.346.200 | | 2000-05-23 | 00:00:00 | 1.926,77 | 1.928,46 | 1.882,70 | 1.905,78 | 76.742.300 | | 2000-05-24 | 00:00:00 | 1.884,56 | 1.884,56 | 1.826,90 | 1.871,94 | 105.233.200 | | 2000-05-25 | 00:00:00 | 1.887,17 | 1.899,83 | 1.850,24 | 1.850,24 | 121.491.100 | | 2000-05-26 | 00:00:00 | 1.834,32 | 1.834,32 | 1.804,87 | 1.820,63 | 120.007.400 | | 2000-05-29 | 00:00:00 | 1.828,50 | 1.836,83 | 1.816,27 | 1.833,61 | 94.398.300 | | 2000-05-30 | 00:00:00 | 1.836,47 | 1.838,78 | 1.782,43 | 1.799,23 | 80.454.600 | | 2000-05-31 | 00:00:00 | 1.823,41 | 1.854,15 | 1.795,13 | 1.795,13 | 130.964.000 | | 2000-06-01 | 00:00:00 | 1.809,73 | 1.837,26 | 1.809,07 | 1.837,26 | 94.328.800 | | 2000-06-02 | 00:00:00 | 1.852,09 | 1.910,40 | 1.852,09 | 1.910,40 | 136.230.800 | | 2000-06-05 | 00:00:00 | 1.939,68 | 1.994,70 | 1.939,68 | 1.982,43 | 142.330.200 | | 2000-06-06 | 00:00:00 | 1.976,88 | 2.002,39 | 1.948,08 | 2.001,72 | 88.141.600 | | 2000-06-07 | 00:00:00 | 2.002,54 | 2.041,74 | 1.992,76 | 2.034,87 | 103.854.600 | | 2000-06-08 | 00:00:00 | 2.045,38 | 2.061,79 | 2.029,25 | 2.060,27 | 107.334.500 | | 2000-06-09 | 00:00:00 | 2.058,47 | 2.058,47 | 2.026,83 | 2.042,61 | 68.209.000 | | 2000-06-12 | 00:00:00 | 2.040,17 | 2.063,16 | 2.034,23 | 2.042,06 | 46.407.700 | | 2000-06-13 | 00:00:00 | 2.042,30 | 2.042,30 | 1.993,83 | 2.018,63 | 59.716.300 | | 2000-06-14 | 00:00:00 | 2.024,95 | 2.042,83 | 2.004,44 | 2.036,18 | 71.410.300 | | 2000-06-15 | 00:00:00 | 2.039,51 | 2.048,35 | 2.023,36 | 2.035,67 | 60.139.000 | | 2000-06-16 | 00:00:00 | 2.038,80 | 2.040,72 | 2.006,96 | 2.012,20 | 65.829.600 | | 2000-06-19 | 00:00:00 | 2.007,50 | 2.010,53 | 1.977,46 | 1.996,18 | 46.870.800 | | 2000-06-20 | 00:00:00 | 2.004,94 | 2.024,17 | 1.991,29 | 2.010,08 | 56.209.500 | | 2000-06-21 | 00:00:00 | 2.009,70 | 2.029,34 | 2.002,39 | 2.029,34 | 49.648.000 | | 2000-06-22 | 00:00:00 | 2.031,45 | 2.094,19 | 2.019,66 | 2.028,62 | 61.264.200 | | 2000-06-23 | 00:00:00 | 2.025,37 | 2.037,56 | 2.000,86 | 2.034,31 | 49.770.300 | | 2000-06-26 | 00:00:00 | 2.034,88 | 2.035,60 | 2.016,91 | 2.027,12 | 40.333.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
