(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 53,60 | 53,86 | 51,22 | 51,51 | 1.978.200 | | 2007-10-22 | 00:00:00 | 51,00 | 51,89 | 50,80 | 51,67 | 1.004.000 | | 2007-10-23 | 00:00:00 | 52,66 | 53,26 | 51,30 | 52,00 | 727.900 | | 2007-10-24 | 00:00:00 | 51,75 | 52,60 | 50,95 | 52,06 | 905.500 | | 2007-10-25 | 00:00:00 | 53,10 | 55,20 | 53,10 | 55,05 | 1.839.700 | | 2007-10-26 | 00:00:00 | 55,44 | 56,00 | 55,01 | 55,25 | 1.227.400 | | 2007-10-29 | 00:00:00 | 55,25 | 56,18 | 54,69 | 55,93 | 1.507.100 | | 2007-10-30 | 00:00:00 | 55,84 | 56,59 | 55,66 | 55,72 | 895.000 | | 2007-10-31 | 00:00:00 | 56,04 | 57,36 | 55,83 | 57,08 | 1.001.100 | | 2007-11-01 | 00:00:00 | 57,07 | 57,16 | 55,88 | 55,98 | 1.057.800 | | 2007-11-02 | 00:00:00 | 56,04 | 56,88 | 55,50 | 56,86 | 606.100 | | 2007-11-05 | 00:00:00 | 55,70 | 56,81 | 55,70 | 56,56 | 665.200 | | 2007-11-06 | 00:00:00 | 56,81 | 57,00 | 55,67 | 56,65 | 789.600 | | 2007-11-07 | 00:00:00 | 56,25 | 57,16 | 54,94 | 54,94 | 1.094.600 | | 2007-11-08 | 00:00:00 | 55,51 | 56,52 | 55,11 | 55,86 | 1.149.600 | | 2007-11-09 | 00:00:00 | 55,01 | 55,82 | 54,68 | 54,68 | 839.500 | | 2007-11-12 | 00:00:00 | 54,69 | 54,69 | 52,08 | 52,08 | 1.100.200 | | 2007-11-13 | 00:00:00 | 52,41 | 52,90 | 51,46 | 52,90 | 690.100 | | 2007-11-14 | 00:00:00 | 53,11 | 54,47 | 52,61 | 53,46 | 1.134.600 | | 2007-11-15 | 00:00:00 | 53,62 | 54,03 | 52,81 | 53,15 | 783.700 | | 2007-11-16 | 00:00:00 | 53,52 | 53,89 | 52,59 | 53,71 | 1.011.300 | | 2007-11-19 | 00:00:00 | 53,48 | 54,15 | 53,28 | 53,72 | 1.132.000 | | 2007-11-20 | 00:00:00 | 53,92 | 54,94 | 53,64 | 54,74 | 1.352.900 | | 2007-11-21 | 00:00:00 | 54,65 | 54,93 | 53,95 | 54,09 | 864.300 | | 2007-11-23 | 00:00:00 | 54,26 | 54,98 | 53,75 | 54,86 | 281.700 | | 2007-11-26 | 00:00:00 | 54,70 | 55,65 | 53,95 | 53,99 | 807.800 | | 2007-11-27 | 00:00:00 | 54,16 | 54,17 | 52,58 | 53,60 | 1.225.400 | | 2007-11-28 | 00:00:00 | 53,72 | 54,60 | 52,77 | 53,77 | 1.660.000 | | 2007-11-29 | 00:00:00 | 53,49 | 54,48 | 53,33 | 53,50 | 1.165.400 | | 2007-11-30 | 00:00:00 | 53,61 | 53,98 | 53,09 | 53,45 | 1.109.200 | | 2007-12-03 | 00:00:00 | 53,51 | 54,84 | 53,02 | 54,66 | 997.000 | | 2007-12-04 | 00:00:00 | 54,55 | 55,01 | 54,07 | 54,20 | 877.800 | | 2007-12-05 | 00:00:00 | 55,00 | 55,41 | 54,18 | 54,95 | 920.700 | | 2007-12-06 | 00:00:00 | 54,93 | 55,41 | 54,28 | 55,41 | 920.900 | | 2007-12-07 | 00:00:00 | 55,40 | 55,90 | 55,08 | 55,56 | 643.500 | | 2007-12-10 | 00:00:00 | 55,82 | 56,23 | 55,57 | 55,89 | 654.000 | | 2007-12-11 | 00:00:00 | 56,14 | 56,59 | 54,23 | 54,26 | 887.000 | | 2007-12-12 | 00:00:00 | 55,37 | 56,16 | 54,63 | 55,14 | 1.171.100 | | 2007-12-13 | 00:00:00 | 54,98 | 55,56 | 54,47 | 55,56 | 1.089.900 | | 2007-12-14 | 00:00:00 | 55,09 | 55,49 | 54,63 | 54,63 | 955.900 | | 2007-12-17 | 00:00:00 | 54,28 | 54,83 | 53,45 | 53,50 | 853.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
