(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 33,86 | 33,86 | 33,45 | 33,56 | 390.800 | | 2003-07-09 | 00:00:00 | 33,76 | 33,80 | 33,43 | 33,43 | 338.200 | | 2003-07-10 | 00:00:00 | 33,50 | 33,50 | 32,70 | 32,85 | 495.600 | | 2003-07-11 | 00:00:00 | 32,85 | 33,05 | 32,73 | 32,88 | 351.400 | | 2003-07-14 | 00:00:00 | 32,88 | 33,01 | 32,72 | 32,85 | 314.000 | | 2003-07-15 | 00:00:00 | 33,00 | 33,00 | 32,22 | 32,31 | 525.000 | | 2003-07-16 | 00:00:00 | 32,30 | 32,40 | 31,83 | 31,84 | 468.400 | | 2003-07-17 | 00:00:00 | 31,75 | 31,75 | 31,35 | 31,60 | 674.000 | | 2003-07-18 | 00:00:00 | 31,60 | 31,91 | 31,46 | 31,90 | 319.400 | | 2003-07-21 | 00:00:00 | 31,80 | 32,12 | 31,59 | 31,79 | 314.400 | | 2003-07-22 | 00:00:00 | 31,74 | 32,30 | 31,72 | 31,95 | 390.800 | | 2003-07-23 | 00:00:00 | 32,05 | 32,15 | 31,55 | 31,90 | 220.800 | | 2003-07-24 | 00:00:00 | 32,15 | 32,32 | 32,07 | 32,22 | 488.800 | | 2003-07-25 | 00:00:00 | 32,25 | 32,60 | 32,22 | 32,55 | 725.000 | | 2003-07-28 | 00:00:00 | 32,50 | 32,60 | 32,25 | 32,38 | 300.400 | | 2003-07-29 | 00:00:00 | 32,39 | 32,50 | 32,20 | 32,33 | 460.600 | | 2003-07-30 | 00:00:00 | 32,42 | 32,66 | 32,28 | 32,49 | 675.000 | | 2003-07-31 | 00:00:00 | 32,70 | 32,70 | 31,88 | 31,95 | 309.200 | | 2003-08-01 | 00:00:00 | 32,00 | 32,05 | 31,75 | 31,96 | 224.800 | | 2003-08-04 | 00:00:00 | 31,90 | 31,93 | 30,50 | 30,95 | 752.800 | | 2003-08-05 | 00:00:00 | 30,70 | 30,73 | 30,20 | 30,40 | 519.800 | | 2003-08-06 | 00:00:00 | 30,40 | 30,55 | 30,11 | 30,37 | 449.800 | | 2003-08-07 | 00:00:00 | 30,62 | 30,86 | 30,30 | 30,60 | 484.200 | | 2003-08-08 | 00:00:00 | 30,48 | 30,75 | 30,45 | 30,65 | 309.000 | | 2003-08-11 | 00:00:00 | 30,50 | 30,84 | 30,45 | 30,65 | 367.600 | | 2003-08-12 | 00:00:00 | 30,63 | 31,10 | 30,63 | 31,00 | 272.200 | | 2003-08-13 | 00:00:00 | 31,10 | 31,74 | 31,03 | 31,56 | 614.000 | | 2003-08-14 | 00:00:00 | 31,51 | 31,88 | 31,51 | 31,71 | 346.600 | | 2003-08-15 | 00:00:00 | 31,81 | 32,00 | 31,64 | 31,99 | 175.400 | | 2003-08-18 | 00:00:00 | 32,20 | 32,35 | 31,84 | 32,22 | 704.600 | | 2003-08-19 | 00:00:00 | 32,35 | 32,40 | 32,05 | 32,14 | 294.800 | | 2003-08-20 | 00:00:00 | 32,03 | 32,44 | 32,01 | 32,44 | 404.000 | | 2003-08-21 | 00:00:00 | 32,43 | 32,57 | 32,23 | 32,51 | 446.600 | | 2003-08-22 | 00:00:00 | 32,70 | 32,70 | 31,71 | 31,77 | 348.000 | | 2003-08-25 | 00:00:00 | 31,78 | 31,90 | 31,52 | 31,71 | 256.200 | | 2003-08-26 | 00:00:00 | 31,71 | 31,74 | 31,26 | 31,58 | 266.400 | | 2003-08-27 | 00:00:00 | 31,70 | 31,98 | 31,54 | 31,83 | 272.800 | | 2003-08-28 | 00:00:00 | 31,90 | 32,07 | 31,57 | 32,01 | 320.600 | | 2003-08-29 | 00:00:00 | 32,13 | 32,20 | 31,72 | 32,08 | 212.400 | | 2003-09-02 | 00:00:00 | 32,05 | 32,40 | 31,85 | 32,38 | 340.000 | | 2003-09-03 | 00:00:00 | 32,45 | 33,00 | 32,45 | 32,79 | 333.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
