(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 | | 2000-08-22 | 00:00:00 | 2.206,82 | 2.221,13 | 2.194,89 | 2.210,51 | 69.297.800 | | 2000-08-23 | 00:00:00 | 2.213,49 | 2.216,00 | 2.184,48 | 2.190,45 | 68.911.400 | | 2000-08-24 | 00:00:00 | 2.191,41 | 2.194,50 | 2.165,81 | 2.173,96 | 74.127.700 | | 2000-08-25 | 00:00:00 | 2.171,44 | 2.174,92 | 2.153,64 | 2.166,29 | 74.703.000 | | 2000-08-28 | 00:00:00 | 2.165,67 | 2.177,14 | 2.160,89 | 2.176,11 | 53.220.900 | | 2000-08-29 | 00:00:00 | 2.177,54 | 2.179,26 | 2.162,26 | 2.166,68 | 50.737.500 | | 2000-08-30 | 00:00:00 | 2.163,50 | 2.165,34 | 2.148,83 | 2.165,34 | 63.151.800 | | 2000-08-31 | 00:00:00 | 2.160,25 | 2.166,11 | 2.135,93 | 2.147,77 | 60.619.600 | | 2000-09-01 | 00:00:00 | 2.158,77 | 2.171,47 | 2.154,18 | 2.160,70 | 60.484.200 | | 2000-09-04 | 00:00:00 | 2.164,48 | 2.192,94 | 2.164,48 | 2.190,06 | 57.844.500 | | 2000-09-05 | 00:00:00 | 2.193,45 | 2.195,51 | 2.176,00 | 2.177,90 | 51.767.800 | | 2000-09-06 | 00:00:00 | 2.176,68 | 2.176,68 | 2.155,72 | 2.163,39 | 73.760.000 | | 2000-09-07 | 00:00:00 | 2.154,89 | 2.159,95 | 2.141,49 | 2.141,49 | 58.816.900 | | 2000-09-08 | 00:00:00 | 2.146,26 | 2.150,91 | 2.126,31 | 2.135,05 | 39.701.100 | | 2000-09-11 | 00:00:00 | 2.133,03 | 2.133,03 | 2.107,90 | 2.119,61 | 48.956.400 | | 2000-09-12 | 00:00:00 | 2.122,14 | 2.122,14 | 2.081,12 | 2.086,06 | 65.740.400 | | 2000-09-13 | 00:00:00 | 2.081,77 | 2.099,03 | 2.069,76 | 2.082,09 | 57.675.800 | | 2000-09-14 | 00:00:00 | 2.081,95 | 2.096,55 | 2.075,54 | 2.077,02 | 52.509.300 | | 2000-09-15 | 00:00:00 | 2.071,93 | 2.087,54 | 2.053,69 | 2.053,69 | 70.943.500 | | 2000-09-18 | 00:00:00 | 2.040,49 | 2.043,90 | 2.016,21 | 2.016,26 | 57.733.900 | | 2000-09-19 | 00:00:00 | 2.003,17 | 2.014,73 | 1.975,52 | 2.014,42 | 78.129.800 | | 2000-09-20 | 00:00:00 | 2.025,34 | 2.030,32 | 1.995,06 | 2.006,59 | 59.634.300 | | 2000-09-21 | 00:00:00 | 2.003,77 | 2.003,77 | 1.972,27 | 1.988,81 | 48.915.100 | | 2000-09-22 | 00:00:00 | 1.965,94 | 1.965,94 | 1.915,26 | 1.932,99 | 85.310.400 | | 2000-09-25 | 00:00:00 | 1.951,91 | 1.984,29 | 1.951,91 | 1.977,60 | 60.333.700 | | 2000-09-26 | 00:00:00 | 1.974,17 | 2.000,05 | 1.960,97 | 1.989,48 | 65.038.100 | | 2000-09-27 | 00:00:00 | 1.971,56 | 1.980,93 | 1.963,94 | 1.970,29 | 47.188.000 | | 2000-09-28 | 00:00:00 | 1.959,16 | 1.978,41 | 1.955,67 | 1.964,94 | 60.743.700 | | 2000-09-29 | 00:00:00 | 1.983,53 | 1.997,03 | 1.968,09 | 1.997,03 | 98.531.000 | | 2000-10-02 | 00:00:00 | 1.970,93 | 1.979,75 | 1.956,64 | 1.972,95 | 58.220.200 | | 2000-10-03 | 00:00:00 | 1.956,15 | 1.981,83 | 1.953,31 | 1.978,14 | 78.250.700 | | 2000-10-04 | 00:00:00 | 1.962,51 | 1.994,32 | 1.962,15 | 1.976,69 | 69.283.200 | | 2000-10-05 | 00:00:00 | 1.979,82 | 2.003,59 | 1.979,82 | 1.995,01 | 72.525.900 | | 2000-10-06 | 00:00:00 | 1.990,01 | 1.990,01 | 1.955,39 | 1.962,97 | 65.654.700 | | 2000-10-09 | 00:00:00 | 1.946,77 | 1.946,77 | 1.886,94 | 1.887,18 | 60.077.500 | | 2000-10-10 | 00:00:00 | 1.892,62 | 1.913,81 | 1.872,90 | 1.913,81 | 80.752.800 | | 2000-10-11 | 00:00:00 | 1.882,51 | 1.882,51 | 1.846,56 | 1.846,56 | 91.789.700 | | 2000-10-12 | 00:00:00 | 1.834,13 | 1.865,85 | 1.823,35 | 1.865,85 | 89.160.600 | | 2000-10-13 | 00:00:00 | 1.806,79 | 1.860,40 | 1.796,66 | 1.860,40 | 97.326.300 | | 2000-10-16 | 00:00:00 | 1.862,53 | 1.883,37 | 1.860,91 | 1.883,37 | 88.344.000 | | 2000-10-17 | 00:00:00 | 1.875,42 | 1.876,58 | 1.818,45 | 1.818,45 | 112.201.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
