(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 | | 2003-10-29 | 00:00:00 | 32,00 | 32,22 | 31,60 | 31,88 | 1.082.800 | | 2003-10-30 | 00:00:00 | 31,88 | 32,24 | 31,70 | 31,71 | 983.000 | | 2003-10-31 | 00:00:00 | 31,81 | 32,25 | 31,71 | 31,75 | 1.429.000 | | 2003-11-03 | 00:00:00 | 31,80 | 32,20 | 31,80 | 31,96 | 794.800 | | 2003-11-04 | 00:00:00 | 31,92 | 32,49 | 31,80 | 32,23 | 677.400 | | 2003-11-05 | 00:00:00 | 32,30 | 32,76 | 32,30 | 32,76 | 533.800 | | 2003-11-06 | 00:00:00 | 32,66 | 32,75 | 32,50 | 32,68 | 326.400 | | 2003-11-07 | 00:00:00 | 32,60 | 32,85 | 32,45 | 32,70 | 396.600 | | 2003-11-10 | 00:00:00 | 32,75 | 32,95 | 32,55 | 32,70 | 228.600 | | 2003-11-11 | 00:00:00 | 32,52 | 32,76 | 32,48 | 32,65 | 276.400 | | 2003-11-12 | 00:00:00 | 32,60 | 33,23 | 32,60 | 33,23 | 385.600 | | 2003-11-13 | 00:00:00 | 33,18 | 33,30 | 33,08 | 33,15 | 316.800 | | 2003-11-14 | 00:00:00 | 33,25 | 33,33 | 33,10 | 33,25 | 360.800 | | 2003-11-17 | 00:00:00 | 33,25 | 33,29 | 32,82 | 33,10 | 445.600 | | 2003-11-18 | 00:00:00 | 33,15 | 33,39 | 32,97 | 32,98 | 288.000 | | 2003-11-19 | 00:00:00 | 32,70 | 33,39 | 32,70 | 33,30 | 378.800 | | 2003-11-20 | 00:00:00 | 33,20 | 33,41 | 33,19 | 33,22 | 429.200 | | 2003-11-21 | 00:00:00 | 33,20 | 33,45 | 33,00 | 33,27 | 436.800 | | 2003-11-24 | 00:00:00 | 33,35 | 33,72 | 33,25 | 33,55 | 450.200 | | 2003-11-25 | 00:00:00 | 33,56 | 34,08 | 33,48 | 34,02 | 430.000 | | 2003-11-26 | 00:00:00 | 34,03 | 34,22 | 33,90 | 34,00 | 293.200 | | 2003-11-28 | 00:00:00 | 34,00 | 34,22 | 33,95 | 34,12 | 123.000 | | 2003-12-01 | 00:00:00 | 33,57 | 34,95 | 33,57 | 34,95 | 709.000 | | 2003-12-02 | 00:00:00 | 34,95 | 35,38 | 34,73 | 35,15 | 1.043.800 | | 2003-12-03 | 00:00:00 | 35,00 | 35,15 | 34,90 | 35,00 | 551.800 | | 2003-12-04 | 00:00:00 | 35,00 | 35,00 | 34,46 | 34,68 | 598.600 | | 2003-12-05 | 00:00:00 | 34,65 | 34,83 | 34,43 | 34,54 | 317.400 | | 2003-12-08 | 00:00:00 | 34,70 | 34,96 | 34,70 | 34,81 | 442.600 | | 2003-12-09 | 00:00:00 | 34,81 | 34,81 | 34,37 | 34,37 | 588.000 | | 2003-12-10 | 00:00:00 | 34,30 | 34,35 | 34,05 | 34,31 | 319.600 | | 2003-12-11 | 00:00:00 | 34,46 | 34,90 | 34,40 | 34,80 | 371.400 | | 2003-12-12 | 00:00:00 | 34,65 | 34,88 | 34,35 | 34,88 | 320.400 | | 2003-12-15 | 00:00:00 | 34,85 | 34,97 | 34,28 | 34,40 | 385.200 | | 2003-12-16 | 00:00:00 | 34,65 | 34,75 | 34,30 | 34,65 | 260.400 | | 2003-12-17 | 00:00:00 | 34,70 | 34,70 | 34,26 | 34,50 | 306.200 | | 2003-12-18 | 00:00:00 | 34,45 | 35,18 | 34,10 | 34,99 | 341.200 | | 2003-12-19 | 00:00:00 | 35,00 | 35,24 | 34,73 | 35,24 | 464.000 | | 2003-12-22 | 00:00:00 | 35,05 | 35,44 | 34,99 | 35,20 | 546.800 | | 2003-12-23 | 00:00:00 | 35,35 | 35,40 | 35,00 | 35,35 | 324.400 | | 2003-12-24 | 00:00:00 | 35,40 | 35,49 | 35,21 | 35,31 | 86.400 | | 2003-12-26 | 00:00:00 | 35,29 | 35,47 | 35,13 | 35,34 | 91.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
