(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 | | 2005-04-06 | 00:00:00 | 59,55 | 60,65 | 59,39 | 59,76 | 667.400 | | 2005-04-07 | 00:00:00 | 59,88 | 60,35 | 59,61 | 60,21 | 1.141.600 | | 2005-04-08 | 00:00:00 | 60,21 | 61,50 | 60,15 | 60,20 | 991.200 | | 2005-04-11 | 00:00:00 | 60,20 | 60,22 | 58,53 | 58,88 | 1.128.800 | | 2005-04-12 | 00:00:00 | 58,85 | 58,86 | 57,73 | 58,38 | 852.200 | | 2005-04-13 | 00:00:00 | 58,38 | 58,45 | 57,66 | 57,82 | 889.000 | | 2005-04-14 | 00:00:00 | 58,04 | 58,28 | 55,80 | 55,99 | 2.110.800 | | 2005-04-15 | 00:00:00 | 55,85 | 56,65 | 54,61 | 54,71 | 1.719.200 | | 2005-04-18 | 00:00:00 | 54,86 | 55,48 | 54,49 | 55,09 | 1.062.200 | | 2005-04-19 | 00:00:00 | 55,49 | 57,10 | 55,49 | 56,89 | 1.468.400 | | 2005-04-20 | 00:00:00 | 56,60 | 57,28 | 56,42 | 56,43 | 1.005.400 | | 2005-04-21 | 00:00:00 | 56,93 | 57,28 | 56,30 | 57,28 | 723.200 | | 2005-04-22 | 00:00:00 | 58,42 | 58,74 | 57,85 | 58,56 | 1.117.400 | | 2005-04-25 | 00:00:00 | 59,00 | 59,90 | 58,74 | 59,69 | 1.217.800 | | 2005-04-26 | 00:00:00 | 59,67 | 60,69 | 59,38 | 59,62 | 1.433.200 | | 2005-04-27 | 00:00:00 | 59,68 | 59,84 | 58,69 | 58,81 | 696.200 | | 2005-04-28 | 00:00:00 | 58,80 | 58,80 | 57,81 | 58,19 | 1.004.600 | | 2005-04-29 | 00:00:00 | 58,28 | 58,74 | 57,55 | 58,40 | 843.000 | | 2005-05-02 | 00:00:00 | 58,39 | 58,70 | 57,13 | 58,59 | 833.400 | | 2005-05-03 | 00:00:00 | 58,40 | 58,59 | 57,96 | 57,97 | 627.200 | | 2005-05-04 | 00:00:00 | 57,90 | 58,56 | 57,90 | 58,21 | 613.400 | | 2005-05-05 | 00:00:00 | 58,65 | 59,33 | 58,41 | 59,00 | 1.150.000 | | 2005-05-06 | 00:00:00 | 59,15 | 59,63 | 58,92 | 59,10 | 455.000 | | 2005-05-09 | 00:00:00 | 59,11 | 60,00 | 59,05 | 59,98 | 663.800 | | 2005-05-10 | 00:00:00 | 59,50 | 60,22 | 58,05 | 58,80 | 1.656.800 | | 2005-05-11 | 00:00:00 | 58,80 | 59,24 | 58,64 | 59,08 | 886.000 | | 2005-05-12 | 00:00:00 | 59,08 | 59,08 | 56,70 | 56,95 | 1.054.400 | | 2005-05-13 | 00:00:00 | 57,15 | 57,38 | 55,26 | 56,06 | 957.600 | | 2005-05-16 | 00:00:00 | 56,06 | 56,29 | 54,85 | 55,50 | 1.288.400 | | 2005-05-17 | 00:00:00 | 55,40 | 57,84 | 55,40 | 57,63 | 941.800 | | 2005-05-18 | 00:00:00 | 58,00 | 58,63 | 57,59 | 58,28 | 1.392.800 | | 2005-05-19 | 00:00:00 | 58,15 | 58,69 | 57,95 | 58,69 | 657.200 | | 2005-05-20 | 00:00:00 | 58,86 | 58,98 | 58,50 | 58,82 | 661.200 | | 2005-05-23 | 00:00:00 | 58,83 | 59,47 | 58,82 | 59,27 | 706.200 | | 2005-05-24 | 00:00:00 | 59,15 | 59,39 | 58,44 | 59,36 | 686.000 | | 2005-05-25 | 00:00:00 | 59,53 | 59,99 | 59,04 | 59,75 | 1.045.800 | | 2005-05-26 | 00:00:00 | 60,00 | 60,36 | 59,88 | 60,00 | 1.109.000 | | 2005-05-27 | 00:00:00 | 60,00 | 61,52 | 60,00 | 61,43 | 1.156.600 | | 2005-05-31 | 00:00:00 | 61,68 | 63,19 | 61,40 | 63,04 | 3.384.800 | | 2005-06-01 | 00:00:00 | 63,05 | 63,40 | 62,32 | 62,48 | 1.514.600 | | 2005-06-02 | 00:00:00 | 62,70 | 65,10 | 62,16 | 64,83 | 2.149.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
