(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 23,20 | 23,85 | 23,08 | 23,57 | 282.200 | | 2001-12-04 | 00:00:00 | 23,57 | 23,79 | 23,35 | 23,77 | 406.800 | | 2001-12-05 | 00:00:00 | 23,80 | 24,20 | 23,40 | 23,53 | 341.600 | | 2001-12-06 | 00:00:00 | 23,57 | 23,67 | 23,25 | 23,61 | 245.200 | | 2001-12-07 | 00:00:00 | 23,50 | 24,00 | 23,50 | 23,96 | 198.800 | | 2001-12-10 | 00:00:00 | 23,96 | 23,96 | 23,40 | 23,61 | 238.400 | | 2001-12-11 | 00:00:00 | 23,50 | 24,10 | 23,45 | 23,62 | 403.000 | | 2001-12-12 | 00:00:00 | 23,63 | 24,25 | 23,14 | 24,02 | 485.000 | | 2001-12-13 | 00:00:00 | 23,80 | 24,20 | 23,68 | 24,00 | 537.800 | | 2001-12-14 | 00:00:00 | 24,25 | 24,25 | 23,79 | 24,14 | 282.800 | | 2001-12-17 | 00:00:00 | 24,14 | 24,44 | 24,01 | 24,15 | 219.000 | | 2001-12-18 | 00:00:00 | 24,20 | 25,00 | 24,11 | 25,00 | 398.400 | | 2001-12-19 | 00:00:00 | 24,99 | 25,25 | 24,77 | 25,16 | 383.200 | | 2001-12-20 | 00:00:00 | 25,15 | 25,44 | 24,92 | 25,05 | 237.600 | | 2001-12-21 | 00:00:00 | 24,80 | 25,15 | 24,78 | 24,95 | 507.200 | | 2001-12-24 | 00:00:00 | 24,90 | 24,93 | 24,75 | 24,88 | 136.800 | | 2001-12-26 | 00:00:00 | 24,50 | 25,48 | 24,41 | 25,14 | 367.600 | | 2001-12-27 | 00:00:00 | 25,14 | 25,45 | 25,02 | 25,45 | 250.400 | | 2001-12-28 | 00:00:00 | 25,45 | 25,48 | 25,21 | 25,41 | 332.000 | | 2001-12-31 | 00:00:00 | 25,25 | 25,36 | 24,75 | 25,05 | 367.600 | | 2002-01-02 | 00:00:00 | 25,15 | 25,44 | 24,81 | 25,43 | 555.200 | | 2002-01-03 | 00:00:00 | 25,30 | 25,55 | 24,99 | 25,20 | 435.800 | | 2002-01-04 | 00:00:00 | 25,20 | 25,20 | 24,94 | 25,03 | 830.800 | | 2002-01-07 | 00:00:00 | 25,15 | 25,43 | 25,10 | 25,18 | 316.000 | | 2002-01-08 | 00:00:00 | 25,18 | 25,18 | 24,90 | 25,04 | 283.000 | | 2002-01-09 | 00:00:00 | 25,15 | 25,25 | 24,88 | 25,00 | 413.600 | | 2002-01-10 | 00:00:00 | 25,00 | 25,11 | 24,91 | 25,10 | 525.800 | | 2002-01-11 | 00:00:00 | 25,08 | 25,10 | 24,97 | 25,02 | 488.000 | | 2002-01-14 | 00:00:00 | 24,75 | 24,80 | 24,29 | 24,36 | 1.399.200 | | 2002-01-15 | 00:00:00 | 24,40 | 24,95 | 24,36 | 24,88 | 333.400 | | 2002-01-16 | 00:00:00 | 24,75 | 24,75 | 24,38 | 24,42 | 237.800 | | 2002-01-17 | 00:00:00 | 24,46 | 24,88 | 24,26 | 24,85 | 395.600 | | 2002-01-18 | 00:00:00 | 24,80 | 24,80 | 24,31 | 24,51 | 273.200 | | 2002-01-22 | 00:00:00 | 24,55 | 24,62 | 23,10 | 23,90 | 663.400 | | 2002-01-23 | 00:00:00 | 23,80 | 24,19 | 23,80 | 24,07 | 220.600 | | 2002-01-24 | 00:00:00 | 24,08 | 24,47 | 24,01 | 24,35 | 157.800 | | 2002-01-25 | 00:00:00 | 24,35 | 24,45 | 23,90 | 24,04 | 501.000 | | 2002-01-28 | 00:00:00 | 24,04 | 24,30 | 24,04 | 24,12 | 287.800 | | 2002-01-29 | 00:00:00 | 24,05 | 24,09 | 23,75 | 23,79 | 375.000 | | 2002-01-30 | 00:00:00 | 23,74 | 25,00 | 23,66 | 24,68 | 800.200 | | 2002-01-31 | 00:00:00 | 24,43 | 24,43 | 23,85 | 23,95 | 639.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
