(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 | | 2001-02-14 | 00:00:00 | 1.985,81 | 1.985,81 | 1.961,08 | 1.966,10 | 56.302.400 | | 2001-02-15 | 00:00:00 | 1.965,39 | 1.979,57 | 1.964,70 | 1.975,55 | 103.297.000 | | 2001-02-16 | 00:00:00 | 1.978,93 | 1.983,19 | 1.970,44 | 1.971,56 | 105.310.000 | | 2001-02-19 | 00:00:00 | 1.957,65 | 1.961,68 | 1.946,48 | 1.948,01 | 89.158.300 | | 2001-02-20 | 00:00:00 | 1.951,54 | 1.976,13 | 1.951,54 | 1.976,13 | 73.840.300 | | 2001-02-21 | 00:00:00 | 1.965,30 | 1.968,87 | 1.958,89 | 1.961,22 | 65.486.300 | | 2001-02-22 | 00:00:00 | 1.942,35 | 1.954,93 | 1.942,01 | 1.944,62 | 86.761.100 | | 2001-02-23 | 00:00:00 | 1.943,89 | 1.957,34 | 1.942,93 | 1.946,86 | 74.040.100 | | 2001-02-26 | 00:00:00 | 1.956,79 | 1.961,21 | 1.946,84 | 1.960,31 | 65.170.800 | | 2001-02-27 | 00:00:00 | 1.969,23 | 1.971,70 | 1.932,75 | 1.937,14 | 106.349.700 | | 2001-02-28 | 00:00:00 | 1.914,77 | 1.947,40 | 1.912,14 | 1.947,40 | 115.259.200 | | 2001-03-01 | 00:00:00 | 1.935,75 | 1.935,76 | 1.910,20 | 1.911,77 | 75.677.400 | | 2001-03-02 | 00:00:00 | 1.912,75 | 1.915,70 | 1.902,08 | 1.907,24 | 80.373.500 | | 2001-03-05 | 00:00:00 | 1.906,13 | 1.908,88 | 1.896,19 | 1.900,06 | 64.826.200 | | 2001-03-07 | 00:00:00 | 1.923,66 | 1.923,87 | 1.906,64 | 1.910,74 | 76.980.400 | | 2001-03-08 | 00:00:00 | 1.915,34 | 1.921,89 | 1.903,22 | 1.905,17 | 62.707.900 | | 2001-03-09 | 00:00:00 | 1.905,54 | 1.905,72 | 1.890,39 | 1.898,32 | 56.032.800 | | 2001-03-12 | 00:00:00 | 1.881,24 | 1.882,49 | 1.845,86 | 1.849,84 | 59.656.300 | | 2001-03-13 | 00:00:00 | 1.813,34 | 1.813,34 | 1.779,26 | 1.797,97 | 130.267.700 | | 2001-03-14 | 00:00:00 | 1.816,01 | 1.816,30 | 1.785,09 | 1.792,18 | 10.772.300 | | 2001-03-15 | 00:00:00 | 1.761,14 | 1.798,92 | 1.757,80 | 1.793,84 | 13.811.900 | | 2001-03-16 | 00:00:00 | 1.796,82 | 1.796,82 | 1.770,95 | 1.772,10 | 70.706.000 | | 2001-03-19 | 00:00:00 | 1.761,07 | 1.765,76 | 1.719,24 | 1.722,15 | 93.222.100 | | 2001-03-20 | 00:00:00 | 1.733,79 | 1.739,54 | 1.715,36 | 1.731,70 | 83.464.400 | | 2001-03-21 | 00:00:00 | 1.692,08 | 1.743,09 | 1.692,08 | 1.728,00 | 115.265.200 | | 2001-03-22 | 00:00:00 | 1.711,41 | 1.720,71 | 1.680,54 | 1.683,52 | 86.892.000 | | 2001-03-23 | 00:00:00 | 1.692,60 | 1.715,73 | 1.676,18 | 1.715,31 | 119.275.600 | | 2001-03-26 | 00:00:00 | 1.723,17 | 1.727,11 | 1.702,48 | 1.718,19 | 191.870.600 | | 2001-03-27 | 00:00:00 | 1.706,23 | 1.709,43 | 1.678,28 | 1.679,39 | 176.548.600 | | 2001-03-28 | 00:00:00 | 1.685,67 | 1.706,27 | 1.654,32 | 1.654,32 | 194.061.600 | | 2001-03-29 | 00:00:00 | 1.644,35 | 1.653,23 | 1.622,27 | 1.628,03 | 159.814.400 | | 2001-03-30 | 00:00:00 | 1.630,36 | 1.675,33 | 1.630,36 | 1.674,19 | 137.554.400 | | 2001-04-02 | 00:00:00 | 1.666,90 | 1.668,21 | 1.643,55 | 1.648,90 | 74.387.700 | | 2001-04-03 | 00:00:00 | 1.639,52 | 1.654,50 | 1.636,68 | 1.644,11 | 115.747.800 | | 2001-04-04 | 00:00:00 | 1.620,40 | 1.632,19 | 1.617,64 | 1.621,99 | 90.870.900 | | 2001-04-05 | 00:00:00 | 1.627,98 | 1.676,88 | 1.627,98 | 1.676,88 | 106.323.800 | | 2001-04-06 | 00:00:00 | 1.714,53 | 1.715,27 | 1.661,59 | 1.670,18 | 136.217.100 | | 2001-04-09 | 00:00:00 | 1.658,56 | 1.658,56 | 1.578,73 | 1.594,95 | 84.283.800 | | 2001-04-10 | 00:00:00 | 1.588,02 | 1.605,12 | 1.575,51 | 1.605,12 | 96.592.900 | | 2001-04-11 | 00:00:00 | 1.616,29 | 1.626,02 | 1.604,80 | 1.616,20 | 10.766.900 | | 2001-04-12 | 00:00:00 | 1.603,60 | 1.613,74 | 1.591,18 | 1.592,58 | 115.564.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
