(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-02-25 | 00:00:00 | 35,18 | 35,77 | 35,18 | 35,60 | 409.000 | 2004-02-26 | 00:00:00 | 35,50 | 35,81 | 35,35 | 35,81 | 377.000 | 2004-02-27 | 00:00:00 | 35,70 | 35,92 | 35,55 | 35,85 | 325.800 | 2004-03-01 | 00:00:00 | 35,97 | 36,07 | 35,77 | 35,90 | 347.600 | 2004-03-02 | 00:00:00 | 35,80 | 36,33 | 35,80 | 36,12 | 682.400 | 2004-03-03 | 00:00:00 | 36,05 | 36,50 | 36,03 | 36,30 | 683.400 | 2004-03-04 | 00:00:00 | 36,30 | 36,35 | 36,11 | 36,35 | 236.200 | 2004-03-05 | 00:00:00 | 36,25 | 36,50 | 36,23 | 36,40 | 311.200 | 2004-03-08 | 00:00:00 | 36,30 | 36,45 | 36,06 | 36,08 | 264.600 | 2004-03-09 | 00:00:00 | 35,95 | 36,25 | 35,92 | 36,25 | 278.400 | 2004-03-10 | 00:00:00 | 36,15 | 36,24 | 36,00 | 36,00 | 392.200 | 2004-03-11 | 00:00:00 | 36,00 | 36,10 | 35,60 | 35,75 | 500.800 | 2004-03-12 | 00:00:00 | 35,68 | 35,86 | 35,60 | 35,75 | 364.000 | 2004-03-15 | 00:00:00 | 35,75 | 35,91 | 35,40 | 35,44 | 316.400 | 2004-03-16 | 00:00:00 | 35,50 | 35,65 | 34,89 | 34,97 | 843.200 | 2004-03-17 | 00:00:00 | 35,20 | 35,50 | 35,20 | 35,30 | 587.800 | 2004-03-18 | 00:00:00 | 35,10 | 35,42 | 35,05 | 35,33 | 580.400 | 2004-03-19 | 00:00:00 | 35,25 | 35,49 | 35,02 | 35,10 | 323.200 | 2004-03-22 | 00:00:00 | 35,00 | 35,10 | 34,69 | 34,72 | 271.000 | 2004-03-23 | 00:00:00 | 34,72 | 34,80 | 34,05 | 34,36 | 588.200 | 2004-03-24 | 00:00:00 | 34,41 | 34,52 | 34,01 | 34,13 | 448.000 | 2004-03-25 | 00:00:00 | 34,04 | 34,15 | 33,82 | 34,09 | 355.200 | 2004-03-26 | 00:00:00 | 34,18 | 34,75 | 33,99 | 34,75 | 893.200 | 2004-03-29 | 00:00:00 | 34,68 | 35,25 | 34,68 | 35,25 | 755.000 | 2004-03-30 | 00:00:00 | 35,15 | 35,95 | 35,06 | 35,90 | 515.800 | 2004-03-31 | 00:00:00 | 35,90 | 36,44 | 35,80 | 36,44 | 442.400 | 2004-04-01 | 00:00:00 | 36,19 | 36,80 | 36,19 | 36,56 | 715.000 | 2004-04-02 | 00:00:00 | 36,95 | 36,95 | 36,38 | 36,67 | 438.000 | 2004-04-05 | 00:00:00 | 36,71 | 36,75 | 36,47 | 36,74 | 339.400 | 2004-04-06 | 00:00:00 | 36,34 | 36,73 | 36,34 | 36,41 | 369.200 | 2004-04-07 | 00:00:00 | 36,50 | 36,75 | 36,40 | 36,61 | 275.800 | 2004-04-08 | 00:00:00 | 36,91 | 37,00 | 36,25 | 36,34 | 441.400 | 2004-04-12 | 00:00:00 | 36,40 | 36,53 | 35,72 | 35,92 | 504.800 | 2004-04-13 | 00:00:00 | 35,94 | 35,94 | 35,03 | 35,17 | 377.200 | 2004-04-14 | 00:00:00 | 35,24 | 35,24 | 34,51 | 34,72 | 445.000 | 2004-04-15 | 00:00:00 | 35,10 | 36,58 | 35,10 | 36,50 | 1.186.000 | 2004-04-16 | 00:00:00 | 36,56 | 36,60 | 36,23 | 36,45 | 557.600 | 2004-04-19 | 00:00:00 | 36,41 | 36,50 | 36,30 | 36,34 | 325.600 | 2004-04-20 | 00:00:00 | 36,50 | 36,50 | 36,09 | 36,12 | 761.400 | 2004-04-21 | 00:00:00 | 36,00 | 36,00 | 35,57 | 35,76 | 478.600 | 2004-04-22 | 00:00:00 | 35,51 | 36,00 | 35,51 | 36,00 | 405.800 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|