(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 19,15 | 20,47 | 18,01 | 20,46 | 515.200 | | 2002-07-25 | 00:00:00 | 20,46 | 21,30 | 20,30 | 20,81 | 418.600 | | 2002-07-26 | 00:00:00 | 21,00 | 21,00 | 20,30 | 20,40 | 430.800 | | 2002-07-29 | 00:00:00 | 20,65 | 21,52 | 20,65 | 21,52 | 404.400 | | 2002-07-30 | 00:00:00 | 21,52 | 22,35 | 21,30 | 22,31 | 419.000 | | 2002-07-31 | 00:00:00 | 22,31 | 22,86 | 21,79 | 22,60 | 546.000 | | 2002-08-01 | 00:00:00 | 22,61 | 23,45 | 22,50 | 22,68 | 674.600 | | 2002-08-02 | 00:00:00 | 22,43 | 22,60 | 22,20 | 22,25 | 402.600 | | 2002-08-05 | 00:00:00 | 22,26 | 22,42 | 21,64 | 21,68 | 509.400 | | 2002-08-06 | 00:00:00 | 21,75 | 22,30 | 21,63 | 21,82 | 588.800 | | 2002-08-07 | 00:00:00 | 22,10 | 22,15 | 21,88 | 22,10 | 352.200 | | 2002-08-08 | 00:00:00 | 21,35 | 22,00 | 21,30 | 21,90 | 526.400 | | 2002-08-09 | 00:00:00 | 21,91 | 22,54 | 21,60 | 22,42 | 420.400 | | 2002-08-12 | 00:00:00 | 22,40 | 22,63 | 22,26 | 22,55 | 358.600 | | 2002-08-13 | 00:00:00 | 22,60 | 22,68 | 21,72 | 21,77 | 315.800 | | 2002-08-14 | 00:00:00 | 21,81 | 22,35 | 21,57 | 22,20 | 622.400 | | 2002-08-15 | 00:00:00 | 22,20 | 22,74 | 22,12 | 22,12 | 1.169.600 | | 2002-08-16 | 00:00:00 | 22,16 | 22,96 | 22,14 | 22,70 | 715.800 | | 2002-08-19 | 00:00:00 | 22,70 | 22,91 | 22,40 | 22,84 | 300.000 | | 2002-08-20 | 00:00:00 | 22,90 | 23,12 | 22,58 | 22,65 | 348.800 | | 2002-08-21 | 00:00:00 | 22,72 | 23,51 | 22,69 | 23,50 | 411.600 | | 2002-08-22 | 00:00:00 | 23,65 | 24,13 | 23,60 | 23,96 | 375.400 | | 2002-08-23 | 00:00:00 | 23,75 | 24,35 | 23,73 | 24,25 | 704.600 | | 2002-08-26 | 00:00:00 | 24,25 | 24,58 | 24,10 | 24,58 | 368.200 | | 2002-08-27 | 00:00:00 | 25,25 | 25,60 | 25,00 | 25,41 | 1.196.200 | | 2002-08-28 | 00:00:00 | 25,41 | 25,50 | 25,11 | 25,39 | 749.600 | | 2002-08-29 | 00:00:00 | 25,40 | 25,50 | 25,22 | 25,46 | 367.400 | | 2002-08-30 | 00:00:00 | 25,46 | 25,61 | 24,93 | 24,94 | 395.000 | | 2002-09-03 | 00:00:00 | 24,69 | 25,10 | 24,40 | 24,71 | 335.800 | | 2002-09-04 | 00:00:00 | 24,71 | 24,90 | 24,10 | 24,48 | 620.800 | | 2002-09-05 | 00:00:00 | 24,49 | 24,60 | 24,20 | 24,28 | 346.600 | | 2002-09-06 | 00:00:00 | 24,58 | 25,05 | 24,40 | 25,00 | 702.000 | | 2002-09-09 | 00:00:00 | 24,95 | 25,05 | 24,70 | 24,70 | 439.800 | | 2002-09-10 | 00:00:00 | 24,75 | 25,04 | 24,55 | 24,70 | 439.600 | | 2002-09-11 | 00:00:00 | 24,70 | 24,88 | 24,53 | 24,77 | 352.400 | | 2002-09-12 | 00:00:00 | 24,77 | 24,77 | 23,90 | 23,94 | 426.800 | | 2002-09-13 | 00:00:00 | 24,19 | 24,26 | 23,78 | 24,08 | 614.200 | | 2002-09-16 | 00:00:00 | 24,09 | 24,40 | 23,75 | 24,32 | 309.400 | | 2002-09-17 | 00:00:00 | 24,32 | 24,32 | 23,76 | 23,79 | 361.800 | | 2002-09-18 | 00:00:00 | 23,79 | 24,26 | 23,50 | 24,01 | 380.800 | | 2002-09-19 | 00:00:00 | 23,95 | 23,95 | 23,50 | 23,50 | 333.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
