(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 | | 2000-12-13 | 00:00:00 | 1.973,76 | 2.021,64 | 1.972,64 | 2.013,66 | 118.824.900 | | 2000-12-14 | 00:00:00 | 2.001,14 | 2.006,42 | 1.980,54 | 1.980,54 | 921.859.500 | | 2000-12-15 | 00:00:00 | 1.970,35 | 1.978,42 | 1.945,31 | 1.948,18 | 65.721.800 | | 2000-12-18 | 00:00:00 | 1.943,90 | 1.971,65 | 1.938,80 | 1.969,73 | 64.255.100 | | 2000-12-19 | 00:00:00 | 1.969,32 | 1.969,32 | 1.950,89 | 1.960,86 | 71.920.300 | | 2000-12-20 | 00:00:00 | 1.948,45 | 1.948,87 | 1.917,53 | 1.929,32 | 96.030.200 | | 2000-12-21 | 00:00:00 | 1.901,50 | 1.911,11 | 1.891,74 | 1.898,84 | 94.209.500 | | 2000-12-22 | 00:00:00 | 1.906,38 | 1.918,11 | 1.896,82 | 1.902,86 | 613.427.500 | | 2000-12-26 | 00:00:00 | 1.907,88 | 1.912,88 | 1.892,53 | 1.892,60 | 26.515.300 | | 2000-12-28 | 00:00:00 | 1.902,07 | 1.913,40 | 1.900,15 | 1.900,53 | 518.339.500 | | 2000-12-29 | 00:00:00 | 1.903,56 | 1.926,83 | 1.903,56 | 1.926,83 | 518.339.500 | | 2001-01-02 | 00:00:00 | 1.922,81 | 1.922,81 | 1.892,11 | 1.896,28 | 35.622.600 | | 2001-01-03 | 00:00:00 | 1.881,94 | 1.881,94 | 1.846,93 | 1.861,52 | 78.026.900 | | 2001-01-04 | 00:00:00 | 1.922,23 | 1.932,34 | 1.906,82 | 1.920,75 | 138.387.100 | | 2001-01-05 | 00:00:00 | 1.923,91 | 1.974,82 | 1.921,01 | 1.974,82 | 111.906.100 | | 2001-01-08 | 00:00:00 | 1.948,33 | 1.951,20 | 1.930,84 | 1.951,20 | 85.129.600 | | 2001-01-09 | 00:00:00 | 1.954,76 | 1.972,42 | 1.952,04 | 1.968,07 | 91.972.900 | | 2001-01-10 | 00:00:00 | 1.965,86 | 1.980,34 | 1.958,85 | 1.969,91 | 99.873.300 | | 2001-01-11 | 00:00:00 | 1.963,23 | 1.969,01 | 1.915,02 | 1.915,02 | 82.215.400 | | 2001-01-12 | 00:00:00 | 1.929,80 | 1.931,54 | 1.910,53 | 1.919,82 | 78.299.700 | | 2001-01-15 | 00:00:00 | 1.919,17 | 1.932,43 | 1.909,32 | 1.929,44 | 74.506.100 | | 2001-01-16 | 00:00:00 | 1.931,78 | 1.939,34 | 1.916,02 | 1.916,02 | 62.756.000 | | 2001-01-17 | 00:00:00 | 1.917,76 | 1.921,45 | 1.887,40 | 1.907,18 | 76.538.500 | | 2001-01-18 | 00:00:00 | 1.907,03 | 1.907,03 | 1.880,56 | 1.887,59 | 121.544.600 | | 2001-01-19 | 00:00:00 | 1.904,88 | 1.920,47 | 1.889,05 | 1.906,89 | 178.084.000 | | 2001-01-22 | 00:00:00 | 1.899,30 | 1.910,98 | 1.877,44 | 1.910,98 | 70.939.600 | | 2001-01-23 | 00:00:00 | 1.908,44 | 1.917,83 | 1.901,21 | 1.914,20 | 45.149.400 | | 2001-01-26 | 00:00:00 | 1.905,76 | 1.916,20 | 1.897,40 | 1.905,89 | 63.914.600 | | 2001-01-29 | 00:00:00 | 1.896,07 | 1.940,85 | 1.895,52 | 1.932,05 | 91.209.100 | | 2001-01-30 | 00:00:00 | 1.939,27 | 1.964,84 | 1.938,40 | 1.961,52 | 102.275.900 | | 2001-01-31 | 00:00:00 | 1.980,62 | 1.991,29 | 1.965,90 | 1.991,29 | 148.754.900 | | 2001-02-01 | 00:00:00 | 1.984,43 | 1.988,29 | 1.957,79 | 1.982,38 | 122.722.500 | | 2001-02-02 | 00:00:00 | 1.981,88 | 1.986,59 | 1.965,52 | 1.976,60 | 13.854.100 | | 2001-02-05 | 00:00:00 | 1.967,08 | 1.967,21 | 1.953,39 | 1.953,39 | 92.312.900 | | 2001-02-06 | 00:00:00 | 1.961,73 | 1.967,36 | 1.943,57 | 1.947,77 | 131.819.200 | | 2001-02-07 | 00:00:00 | 1.945,57 | 1.960,25 | 1.941,83 | 1.942,65 | 79.275.200 | | 2001-02-08 | 00:00:00 | 1.939,09 | 1.982,34 | 1.938,96 | 1.982,34 | 103.081.600 | | 2001-02-09 | 00:00:00 | 1.975,36 | 1.979,50 | 1.967,10 | 1.973,37 | 75.042.200 | | 2001-02-12 | 00:00:00 | 1.965,41 | 1.990,18 | 1.962,37 | 1.990,18 | 61.384.500 | | 2001-02-13 | 00:00:00 | 1.995,58 | 2.000,33 | 1.983,31 | 1.988,79 | 71.095.500 | | 2001-02-14 | 00:00:00 | 1.985,81 | 1.985,81 | 1.961,08 | 1.966,10 | 56.302.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
