(Login BolsaPT & Canal Forex) |
|
Questar Corporati - [Ticker: STR] | | Última Trade | 25,060 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2016-09-16 - 20:00:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 25,060 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | 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 STR de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-01-03 | 00:00:00 | 14,70 | 14,83 | 14,40 | 14,64 | 371.400 | 2000-01-04 | 00:00:00 | 14,58 | 14,70 | 14,40 | 14,64 | 418.200 | 2000-01-05 | 00:00:00 | 14,64 | 15,26 | 14,64 | 15,14 | 539.800 | 2000-01-06 | 00:00:00 | 15,20 | 15,82 | 15,20 | 15,75 | 522.000 | 2000-01-07 | 00:00:00 | 15,82 | 16,06 | 15,82 | 16,00 | 563.800 | 2000-01-10 | 00:00:00 | 15,88 | 15,94 | 14,95 | 15,20 | 547.600 | 2000-01-11 | 00:00:00 | 15,14 | 15,57 | 14,89 | 14,89 | 634.200 | 2000-01-12 | 00:00:00 | 15,01 | 15,32 | 15,01 | 15,20 | 383.400 | 2000-01-13 | 00:00:00 | 15,20 | 15,57 | 15,20 | 15,51 | 417.000 | 2000-01-14 | 00:00:00 | 15,45 | 15,69 | 15,45 | 15,57 | 328.800 | 2000-01-18 | 00:00:00 | 15,82 | 16,43 | 15,82 | 16,43 | 489.600 | 2000-01-19 | 00:00:00 | 16,06 | 16,31 | 15,57 | 15,69 | 577.200 | 2000-01-20 | 00:00:00 | 15,69 | 16,25 | 15,57 | 16,13 | 1.052.400 | 2000-01-21 | 00:00:00 | 16,19 | 16,56 | 15,88 | 16,06 | 609.800 | 2000-01-24 | 00:00:00 | 16,06 | 16,31 | 15,94 | 16,13 | 562.400 | 2000-01-25 | 00:00:00 | 16,19 | 16,31 | 15,75 | 15,75 | 385.200 | 2000-01-26 | 00:00:00 | 15,75 | 16,13 | 15,75 | 15,75 | 412.200 | 2000-01-27 | 00:00:00 | 15,75 | 15,94 | 15,51 | 15,57 | 370.000 | 2000-01-28 | 00:00:00 | 15,51 | 15,57 | 15,14 | 15,51 | 401.400 | 2000-01-31 | 00:00:00 | 15,57 | 15,63 | 14,89 | 15,14 | 1.185.200 | 2000-02-01 | 00:00:00 | 15,07 | 15,63 | 15,07 | 15,51 | 161.000 | 2000-02-02 | 00:00:00 | 15,38 | 15,63 | 14,89 | 14,95 | 293.600 | 2000-02-03 | 00:00:00 | 14,95 | 15,32 | 14,95 | 15,26 | 538.600 | 2000-02-04 | 00:00:00 | 15,14 | 15,26 | 14,70 | 14,89 | 396.800 | 2000-02-07 | 00:00:00 | 14,83 | 15,07 | 14,83 | 14,95 | 179.800 | 2000-02-08 | 00:00:00 | 14,89 | 14,95 | 14,52 | 14,83 | 327.600 | 2000-02-09 | 00:00:00 | 14,83 | 14,83 | 14,09 | 14,46 | 761.800 | 2000-02-10 | 00:00:00 | 14,33 | 14,77 | 14,27 | 14,52 | 231.400 | 2000-02-11 | 00:00:00 | 14,40 | 14,70 | 14,15 | 14,15 | 260.200 | 2000-02-14 | 00:00:00 | 14,27 | 14,83 | 14,15 | 14,64 | 520.200 | 2000-02-15 | 00:00:00 | 14,64 | 15,07 | 14,58 | 14,64 | 370.200 | 2000-02-16 | 00:00:00 | 14,62 | 15,19 | 14,62 | 15,12 | 547.400 | 2000-02-17 | 00:00:00 | 15,31 | 15,38 | 14,94 | 15,12 | 316.800 | 2000-02-18 | 00:00:00 | 15,00 | 15,00 | 14,19 | 14,44 | 363.800 | 2000-02-22 | 00:00:00 | 14,56 | 14,69 | 14,06 | 14,06 | 577.800 | 2000-02-23 | 00:00:00 | 7,06 | 7,09 | 7,00 | 7,03 | 3.898 | 2000-02-24 | 00:00:00 | 14,06 | 14,12 | 13,62 | 14,06 | 467.800 | 2000-02-25 | 00:00:00 | 14,00 | 14,12 | 14,00 | 14,06 | 393.600 | 2000-02-28 | 00:00:00 | 13,94 | 14,19 | 13,56 | 13,81 | 365.200 | 2000-02-29 | 00:00:00 | 13,81 | 14,25 | 13,75 | 13,94 | 397.600 | 2000-03-01 | 00:00:00 | 14,00 | 14,56 | 14,00 | 14,50 | 427.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|