(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 52,50 | 53,17 | 51,49 | 53,02 | 1.542.700 | | 2007-06-28 | 00:00:00 | 53,02 | 53,62 | 52,31 | 52,42 | 1.522.200 | | 2007-06-29 | 00:00:00 | 52,68 | 53,26 | 52,33 | 52,85 | 1.848.700 | | 2007-07-02 | 00:00:00 | 53,00 | 53,80 | 52,98 | 53,69 | 1.141.600 | | 2007-07-03 | 00:00:00 | 53,92 | 53,92 | 53,16 | 53,40 | 493.000 | | 2007-07-05 | 00:00:00 | 53,59 | 53,70 | 52,48 | 53,33 | 805.300 | | 2007-07-06 | 00:00:00 | 53,38 | 53,62 | 52,66 | 53,19 | 717.400 | | 2007-07-09 | 00:00:00 | 53,56 | 54,20 | 53,29 | 53,89 | 1.002.600 | | 2007-07-10 | 00:00:00 | 54,42 | 54,51 | 53,53 | 53,57 | 1.546.600 | | 2007-07-11 | 00:00:00 | 53,71 | 55,15 | 53,71 | 54,99 | 1.563.500 | | 2007-07-12 | 00:00:00 | 55,32 | 55,71 | 54,63 | 55,41 | 926.500 | | 2007-07-13 | 00:00:00 | 55,29 | 56,17 | 55,20 | 56,05 | 543.700 | | 2007-07-16 | 00:00:00 | 55,80 | 56,15 | 54,95 | 55,20 | 890.700 | | 2007-07-17 | 00:00:00 | 55,51 | 55,88 | 55,10 | 55,17 | 634.800 | | 2007-07-18 | 00:00:00 | 55,17 | 56,48 | 54,98 | 56,40 | 1.710.500 | | 2007-07-19 | 00:00:00 | 57,00 | 58,16 | 56,67 | 57,89 | 1.682.600 | | 2007-07-20 | 00:00:00 | 58,03 | 58,75 | 57,39 | 57,80 | 2.414.700 | | 2007-07-23 | 00:00:00 | 57,80 | 57,80 | 57,00 | 57,35 | 1.196.900 | | 2007-07-24 | 00:00:00 | 56,65 | 56,78 | 54,63 | 54,69 | 1.558.300 | | 2007-07-25 | 00:00:00 | 54,81 | 55,25 | 52,85 | 53,61 | 2.306.400 | | 2007-07-26 | 00:00:00 | 52,53 | 54,60 | 50,02 | 51,60 | 2.912.300 | | 2007-07-27 | 00:00:00 | 51,60 | 51,77 | 49,53 | 49,57 | 2.558.800 | | 2007-07-30 | 00:00:00 | 49,50 | 51,81 | 49,50 | 51,36 | 2.120.700 | | 2007-07-31 | 00:00:00 | 51,77 | 52,62 | 51,31 | 51,49 | 2.194.600 | | 2007-08-01 | 00:00:00 | 51,32 | 52,10 | 49,57 | 51,06 | 2.128.100 | | 2007-08-02 | 00:00:00 | 51,07 | 52,54 | 50,48 | 51,80 | 2.114.900 | | 2007-08-03 | 00:00:00 | 51,84 | 52,45 | 49,09 | 49,09 | 1.688.000 | | 2007-08-06 | 00:00:00 | 48,89 | 49,18 | 46,82 | 48,88 | 2.141.000 | | 2007-08-07 | 00:00:00 | 48,28 | 49,48 | 47,54 | 49,33 | 1.768.200 | | 2007-08-08 | 00:00:00 | 49,79 | 51,74 | 49,53 | 50,99 | 1.850.000 | | 2007-08-09 | 00:00:00 | 50,08 | 50,81 | 48,91 | 49,80 | 2.192.800 | | 2007-08-10 | 00:00:00 | 49,17 | 51,03 | 48,16 | 50,77 | 1.447.100 | | 2007-08-13 | 00:00:00 | 50,60 | 51,69 | 50,26 | 50,57 | 1.203.300 | | 2007-08-14 | 00:00:00 | 50,70 | 51,09 | 49,32 | 49,34 | 838.900 | | 2007-08-15 | 00:00:00 | 49,16 | 50,00 | 47,13 | 47,29 | 1.014.300 | | 2007-08-16 | 00:00:00 | 46,94 | 47,17 | 44,42 | 46,00 | 2.707.700 | | 2007-08-17 | 00:00:00 | 47,23 | 48,02 | 45,98 | 47,92 | 1.973.100 | | 2007-08-20 | 00:00:00 | 47,92 | 48,19 | 46,41 | 47,53 | 954.500 | | 2007-08-21 | 00:00:00 | 47,21 | 48,02 | 46,67 | 47,01 | 901.100 | | 2007-08-22 | 00:00:00 | 47,92 | 48,63 | 47,31 | 48,40 | 1.239.200 | | 2007-08-23 | 00:00:00 | 48,46 | 49,58 | 48,33 | 49,22 | 1.261.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
