(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 | | 2000-10-17 | 00:00:00 | 1.875,42 | 1.876,58 | 1.818,45 | 1.818,45 | 112.201.000 | | 2000-10-18 | 00:00:00 | 1.800,57 | 1.838,05 | 1.797,33 | 1.828,56 | 98.643.400 | | 2000-10-19 | 00:00:00 | 1.819,16 | 1.884,05 | 1.818,24 | 1.884,05 | 12.963.500 | | 2000-10-20 | 00:00:00 | 1.915,51 | 1.943,76 | 1.914,32 | 1.923,67 | 17.911.900 | | 2000-10-23 | 00:00:00 | 1.930,09 | 1.932,95 | 1.904,89 | 1.914,49 | 11.237.600 | | 2000-10-24 | 00:00:00 | 1.908,88 | 1.920,17 | 1.904,30 | 1.915,69 | 9.282.100 | | 2000-10-25 | 00:00:00 | 1.914,60 | 1.925,70 | 1.904,40 | 1.922,28 | 8.441.500 | | 2000-10-27 | 00:00:00 | 1.920,86 | 1.963,05 | 1.918,72 | 1.961,04 | 13.333.200 | | 2000-10-30 | 00:00:00 | 1.976,89 | 1.980,92 | 1.955,53 | 1.957,75 | 11.303.300 | | 2000-10-31 | 00:00:00 | 1.962,06 | 1.976,54 | 1.944,30 | 1.976,54 | 9.489.300 | | 2000-11-01 | 00:00:00 | 2.018,43 | 2.052,56 | 2.018,43 | 2.040,01 | 26.435.600 | | 2000-11-02 | 00:00:00 | 2.035,93 | 2.056,48 | 2.028,96 | 2.040,43 | 131.711.300 | | 2000-11-03 | 00:00:00 | 2.059,37 | 2.064,67 | 2.024,01 | 2.061,50 | 147.314.200 | | 2000-11-06 | 00:00:00 | 2.064,73 | 2.069,47 | 2.002,03 | 2.006,84 | 100.580.200 | | 2000-11-07 | 00:00:00 | 2.013,31 | 2.028,16 | 2.011,43 | 2.021,30 | 130.926.500 | | 2000-11-08 | 00:00:00 | 2.017,59 | 2.022,22 | 1.995,86 | 2.016,52 | 132.225.700 | | 2000-11-09 | 00:00:00 | 1.994,46 | 2.012,79 | 1.988,38 | 2.003,79 | 141.980.800 | | 2000-11-10 | 00:00:00 | 1.990,28 | 2.000,30 | 1.969,05 | 1.986,20 | 92.500.500 | | 2000-11-13 | 00:00:00 | 1.953,98 | 1.953,98 | 1.931,17 | 1.937,97 | 80.559.400 | | 2000-11-14 | 00:00:00 | 1.930,24 | 1.980,55 | 1.929,60 | 1.980,55 | 137.016.000 | | 2000-11-15 | 00:00:00 | 2.003,84 | 2.006,08 | 1.956,86 | 1.957,68 | 108.578.400 | | 2000-11-16 | 00:00:00 | 1.964,38 | 1.991,81 | 1.963,18 | 1.982,34 | 99.646.400 | | 2000-11-17 | 00:00:00 | 1.974,83 | 1.974,83 | 1.948,45 | 1.953,54 | 133.659.800 | | 2000-11-20 | 00:00:00 | 1.952,75 | 1.953,16 | 1.934,19 | 1.934,19 | 87.898.500 | | 2000-11-21 | 00:00:00 | 1.922,34 | 1.930,48 | 1.901,73 | 1.924,38 | 105.935.000 | | 2000-11-22 | 00:00:00 | 1.918,98 | 1.941,60 | 1.911,07 | 1.911,07 | 132.601.400 | | 2000-11-23 | 00:00:00 | 1.909,73 | 1.943,23 | 1.903,97 | 1.940,27 | 83.555.800 | | 2000-11-24 | 00:00:00 | 1.945,77 | 1.986,70 | 1.945,77 | 1.984,36 | 82.110.100 | | 2000-11-27 | 00:00:00 | 1.993,25 | 1.994,92 | 1.971,69 | 1.979,52 | 74.868.400 | | 2000-11-28 | 00:00:00 | 1.977,27 | 1.982,92 | 1.961,75 | 1.966,26 | 66.494.600 | | 2000-11-29 | 00:00:00 | 1.954,23 | 1.963,36 | 1.950,47 | 1.960,71 | 68.471.200 | | 2000-11-30 | 00:00:00 | 1.952,28 | 1.962,46 | 1.938,96 | 1.952,23 | 91.056.800 | | 2000-12-01 | 00:00:00 | 1.923,01 | 1.955,00 | 1.918,68 | 1.955,00 | 127.845.500 | | 2000-12-04 | 00:00:00 | 1.952,50 | 1.952,50 | 1.929,20 | 1.930,97 | 73.488.600 | | 2000-12-05 | 00:00:00 | 1.938,37 | 1.953,61 | 1.933,93 | 1.953,61 | 64.528.300 | | 2000-12-06 | 00:00:00 | 1.988,18 | 1.989,05 | 1.966,97 | 1.974,83 | 132.826.100 | | 2000-12-07 | 00:00:00 | 1.960,39 | 1.961,93 | 1.944,35 | 1.958,73 | 84.941.700 | | 2000-12-08 | 00:00:00 | 1.946,80 | 1.965,16 | 1.944,95 | 1.960,16 | 74.875.000 | | 2000-12-11 | 00:00:00 | 1.973,33 | 2.004,41 | 1.971,81 | 2.004,29 | 127.869.400 | | 2000-12-12 | 00:00:00 | 2.004,49 | 2.007,41 | 1.978,68 | 1.983,71 | 90.341.400 | | 2000-12-13 | 00:00:00 | 1.973,76 | 2.021,64 | 1.972,64 | 2.013,66 | 118.824.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
