(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 | | 2007-12-17 | 00:00:00 | 54,28 | 54,83 | 53,45 | 53,50 | 853.400 | | 2007-12-18 | 00:00:00 | 53,78 | 54,15 | 53,24 | 53,73 | 720.500 | | 2007-12-19 | 00:00:00 | 53,85 | 54,32 | 53,80 | 54,03 | 742.600 | | 2007-12-20 | 00:00:00 | 54,19 | 54,63 | 53,61 | 54,39 | 530.800 | | 2007-12-21 | 00:00:00 | 54,83 | 55,25 | 54,29 | 55,14 | 1.181.900 | | 2007-12-24 | 00:00:00 | 55,28 | 55,56 | 54,82 | 55,18 | 343.200 | | 2007-12-26 | 00:00:00 | 54,47 | 55,31 | 54,47 | 55,13 | 558.800 | | 2007-12-27 | 00:00:00 | 54,56 | 54,98 | 54,40 | 54,43 | 599.200 | | 2007-12-28 | 00:00:00 | 55,03 | 55,03 | 54,29 | 54,46 | 484.300 | | 2007-12-31 | 00:00:00 | 54,36 | 54,62 | 53,94 | 54,10 | 629.900 | | 2008-01-02 | 00:00:00 | 53,94 | 55,39 | 53,86 | 55,01 | 919.100 | | 2008-01-03 | 00:00:00 | 55,03 | 55,63 | 54,89 | 55,29 | 934.500 | | 2008-01-04 | 00:00:00 | 54,93 | 55,35 | 53,88 | 54,06 | 991.600 | | 2008-01-07 | 00:00:00 | 54,39 | 54,39 | 53,22 | 53,87 | 1.007.000 | | 2008-01-08 | 00:00:00 | 54,33 | 55,30 | 54,13 | 54,49 | 899.700 | | 2008-01-09 | 00:00:00 | 54,70 | 55,96 | 54,46 | 55,96 | 1.109.000 | | 2008-01-10 | 00:00:00 | 55,65 | 56,44 | 55,04 | 56,03 | 1.189.600 | | 2008-01-11 | 00:00:00 | 55,23 | 56,50 | 54,94 | 56,06 | 1.172.100 | | 2008-01-14 | 00:00:00 | 56,78 | 57,48 | 56,54 | 57,38 | 852.300 | | 2008-01-15 | 00:00:00 | 56,67 | 57,36 | 55,31 | 55,52 | 1.203.000 | | 2008-01-16 | 00:00:00 | 55,38 | 55,52 | 51,92 | 53,16 | 2.110.100 | | 2008-01-17 | 00:00:00 | 53,21 | 53,63 | 50,16 | 50,30 | 1.623.600 | | 2008-01-18 | 00:00:00 | 50,55 | 51,30 | 48,64 | 48,94 | 2.237.400 | | 2008-01-22 | 00:00:00 | 46,68 | 48,40 | 45,00 | 47,81 | 2.039.600 | | 2008-01-23 | 00:00:00 | 46,71 | 48,25 | 45,01 | 48,15 | 1.518.900 | | 2008-01-24 | 00:00:00 | 48,41 | 49,47 | 47,86 | 48,85 | 1.819.800 | | 2008-01-25 | 00:00:00 | 49,21 | 49,89 | 47,34 | 47,62 | 1.627.000 | | 2008-01-28 | 00:00:00 | 48,10 | 49,08 | 47,70 | 48,89 | 1.197.500 | | 2008-01-29 | 00:00:00 | 49,10 | 49,62 | 48,90 | 49,62 | 823.200 | | 2008-01-30 | 00:00:00 | 49,54 | 51,22 | 49,34 | 50,09 | 1.169.600 | | 2008-01-31 | 00:00:00 | 49,19 | 51,22 | 49,09 | 50,91 | 1.432.600 | | 2008-02-01 | 00:00:00 | 51,03 | 52,84 | 51,03 | 52,41 | 1.525.600 | | 2008-02-04 | 00:00:00 | 52,42 | 53,64 | 52,00 | 53,08 | 834.100 | | 2008-02-05 | 00:00:00 | 52,20 | 52,48 | 50,80 | 50,84 | 713.400 | | 2008-02-06 | 00:00:00 | 51,24 | 51,82 | 49,77 | 49,91 | 993.700 | | 2008-02-07 | 00:00:00 | 49,55 | 50,77 | 49,42 | 50,17 | 1.319.200 | | 2008-02-08 | 00:00:00 | 49,91 | 51,69 | 49,89 | 51,39 | 748.600 | | 2008-02-11 | 00:00:00 | 51,32 | 52,98 | 51,22 | 52,91 | 971.200 | | 2008-02-12 | 00:00:00 | 53,29 | 54,21 | 52,76 | 53,83 | 1.357.900 | | 2008-02-13 | 00:00:00 | 54,75 | 55,00 | 52,69 | 53,33 | 1.629.400 | | 2008-02-14 | 00:00:00 | 53,50 | 54,69 | 53,26 | 54,22 | 1.005.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
