(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 | | 2003-09-03 | 00:00:00 | 32,45 | 33,00 | 32,45 | 32,79 | 333.800 | | 2003-09-04 | 00:00:00 | 32,90 | 32,99 | 32,67 | 32,79 | 400.000 | | 2003-09-05 | 00:00:00 | 32,70 | 32,78 | 32,19 | 32,20 | 378.800 | | 2003-09-08 | 00:00:00 | 32,10 | 32,54 | 32,10 | 32,24 | 394.000 | | 2003-09-09 | 00:00:00 | 32,04 | 32,09 | 31,77 | 31,78 | 454.400 | | 2003-09-10 | 00:00:00 | 31,61 | 31,79 | 31,52 | 31,55 | 573.600 | | 2003-09-11 | 00:00:00 | 31,70 | 32,00 | 31,65 | 31,85 | 362.800 | | 2003-09-12 | 00:00:00 | 31,80 | 32,10 | 31,75 | 31,90 | 405.600 | | 2003-09-15 | 00:00:00 | 31,90 | 32,00 | 31,79 | 31,85 | 363.800 | | 2003-09-16 | 00:00:00 | 31,85 | 32,12 | 31,80 | 31,80 | 417.200 | | 2003-09-17 | 00:00:00 | 31,45 | 31,81 | 31,45 | 31,55 | 598.000 | | 2003-09-18 | 00:00:00 | 31,70 | 31,70 | 31,47 | 31,47 | 442.600 | | 2003-09-19 | 00:00:00 | 31,50 | 31,53 | 31,37 | 31,50 | 984.600 | | 2003-09-22 | 00:00:00 | 31,35 | 31,43 | 31,28 | 31,40 | 555.400 | | 2003-09-23 | 00:00:00 | 31,50 | 31,65 | 31,35 | 31,35 | 419.400 | | 2003-09-24 | 00:00:00 | 31,25 | 31,50 | 31,15 | 31,21 | 526.800 | | 2003-09-25 | 00:00:00 | 31,41 | 31,46 | 31,05 | 31,05 | 701.200 | | 2003-09-26 | 00:00:00 | 31,01 | 31,10 | 30,82 | 30,83 | 458.200 | | 2003-09-29 | 00:00:00 | 30,73 | 31,15 | 30,68 | 31,15 | 482.600 | | 2003-09-30 | 00:00:00 | 30,95 | 31,29 | 30,80 | 30,81 | 582.400 | | 2003-10-01 | 00:00:00 | 30,80 | 31,18 | 30,80 | 31,15 | 434.600 | | 2003-10-02 | 00:00:00 | 31,15 | 31,20 | 30,97 | 31,15 | 554.600 | | 2003-10-03 | 00:00:00 | 31,20 | 31,69 | 31,17 | 31,45 | 586.000 | | 2003-10-06 | 00:00:00 | 31,60 | 32,15 | 31,45 | 32,09 | 478.000 | | 2003-10-07 | 00:00:00 | 31,84 | 32,45 | 31,65 | 32,45 | 567.800 | | 2003-10-08 | 00:00:00 | 32,55 | 32,60 | 32,25 | 32,25 | 481.600 | | 2003-10-09 | 00:00:00 | 32,25 | 32,73 | 32,07 | 32,26 | 376.800 | | 2003-10-10 | 00:00:00 | 32,30 | 32,64 | 32,30 | 32,42 | 216.600 | | 2003-10-13 | 00:00:00 | 32,50 | 32,70 | 32,39 | 32,63 | 270.800 | | 2003-10-14 | 00:00:00 | 32,53 | 32,80 | 32,53 | 32,59 | 252.000 | | 2003-10-15 | 00:00:00 | 32,75 | 32,75 | 32,18 | 32,26 | 218.000 | | 2003-10-16 | 00:00:00 | 32,42 | 32,95 | 32,37 | 32,91 | 417.000 | | 2003-10-17 | 00:00:00 | 33,00 | 33,14 | 32,53 | 32,65 | 607.000 | | 2003-10-20 | 00:00:00 | 32,68 | 33,18 | 32,57 | 33,05 | 527.400 | | 2003-10-21 | 00:00:00 | 33,00 | 33,35 | 32,98 | 33,27 | 531.600 | | 2003-10-22 | 00:00:00 | 33,22 | 33,22 | 32,88 | 32,88 | 363.000 | | 2003-10-23 | 00:00:00 | 32,63 | 33,22 | 32,55 | 33,19 | 359.600 | | 2003-10-24 | 00:00:00 | 33,04 | 33,05 | 32,75 | 32,88 | 245.000 | | 2003-10-27 | 00:00:00 | 32,88 | 33,05 | 32,75 | 32,77 | 246.800 | | 2003-10-28 | 00:00:00 | 31,50 | 31,80 | 30,75 | 31,40 | 1.424.800 | | 2003-10-29 | 00:00:00 | 32,00 | 32,22 | 31,60 | 31,88 | 1.082.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
