(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 25,00 | 25,31 | 25,00 | 25,28 | 376.800 | | 2002-11-15 | 00:00:00 | 25,30 | 25,50 | 25,05 | 25,43 | 254.000 | | 2002-11-18 | 00:00:00 | 25,45 | 25,50 | 25,13 | 25,25 | 227.800 | | 2002-11-19 | 00:00:00 | 25,25 | 25,25 | 25,00 | 25,06 | 467.200 | | 2002-11-20 | 00:00:00 | 25,00 | 25,15 | 24,80 | 25,09 | 332.600 | | 2002-11-21 | 00:00:00 | 25,20 | 25,60 | 25,00 | 25,53 | 439.600 | | 2002-11-22 | 00:00:00 | 25,35 | 25,95 | 25,20 | 25,89 | 402.200 | | 2002-11-25 | 00:00:00 | 26,00 | 27,01 | 25,90 | 26,71 | 671.200 | | 2002-11-26 | 00:00:00 | 26,50 | 26,72 | 25,73 | 25,91 | 627.400 | | 2002-11-27 | 00:00:00 | 26,00 | 26,30 | 26,00 | 26,22 | 220.800 | | 2002-11-29 | 00:00:00 | 26,40 | 26,49 | 25,96 | 26,07 | 144.000 | | 2002-12-02 | 00:00:00 | 26,15 | 26,17 | 25,74 | 26,00 | 319.400 | | 2002-12-03 | 00:00:00 | 26,00 | 26,18 | 26,00 | 26,07 | 285.400 | | 2002-12-04 | 00:00:00 | 25,90 | 26,30 | 25,81 | 26,13 | 442.200 | | 2002-12-05 | 00:00:00 | 26,24 | 27,01 | 26,06 | 26,75 | 798.000 | | 2002-12-06 | 00:00:00 | 26,50 | 26,60 | 26,25 | 26,40 | 288.000 | | 2002-12-09 | 00:00:00 | 26,25 | 26,37 | 26,00 | 26,25 | 444.400 | | 2002-12-10 | 00:00:00 | 26,25 | 26,70 | 26,20 | 26,65 | 430.400 | | 2002-12-11 | 00:00:00 | 26,66 | 27,30 | 26,40 | 27,30 | 829.600 | | 2002-12-12 | 00:00:00 | 27,40 | 27,49 | 27,03 | 27,28 | 530.000 | | 2002-12-13 | 00:00:00 | 27,35 | 28,26 | 27,27 | 27,91 | 715.600 | | 2002-12-16 | 00:00:00 | 28,00 | 28,20 | 27,88 | 28,10 | 519.000 | | 2002-12-17 | 00:00:00 | 28,20 | 28,25 | 27,90 | 28,15 | 469.600 | | 2002-12-18 | 00:00:00 | 28,20 | 28,25 | 27,95 | 28,06 | 393.600 | | 2002-12-19 | 00:00:00 | 28,07 | 28,18 | 27,32 | 27,60 | 502.800 | | 2002-12-20 | 00:00:00 | 28,00 | 28,14 | 27,47 | 28,14 | 555.600 | | 2002-12-23 | 00:00:00 | 28,00 | 28,24 | 27,90 | 28,20 | 316.800 | | 2002-12-24 | 00:00:00 | 28,20 | 28,20 | 27,98 | 28,11 | 135.000 | | 2002-12-26 | 00:00:00 | 28,00 | 28,39 | 28,00 | 28,12 | 328.000 | | 2002-12-27 | 00:00:00 | 28,25 | 28,32 | 27,72 | 27,72 | 259.600 | | 2002-12-30 | 00:00:00 | 27,65 | 27,95 | 27,42 | 27,69 | 322.400 | | 2002-12-31 | 00:00:00 | 27,70 | 28,04 | 27,55 | 27,82 | 302.200 | | 2003-01-02 | 00:00:00 | 27,95 | 28,12 | 27,76 | 28,12 | 390.400 | | 2003-01-03 | 00:00:00 | 28,00 | 28,21 | 27,96 | 28,16 | 233.800 | | 2003-01-06 | 00:00:00 | 28,23 | 28,80 | 28,23 | 28,75 | 499.800 | | 2003-01-07 | 00:00:00 | 28,75 | 28,86 | 28,16 | 28,48 | 484.000 | | 2003-01-08 | 00:00:00 | 28,48 | 28,70 | 28,48 | 28,52 | 367.800 | | 2003-01-09 | 00:00:00 | 28,58 | 28,95 | 28,58 | 28,60 | 461.200 | | 2003-01-10 | 00:00:00 | 28,61 | 28,82 | 28,50 | 28,77 | 366.200 | | 2003-01-13 | 00:00:00 | 28,85 | 28,97 | 28,54 | 28,62 | 394.400 | | 2003-01-14 | 00:00:00 | 28,50 | 28,50 | 28,04 | 28,30 | 659.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
