(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 58,89 | 59,80 | 58,64 | 59,76 | 1.746.100 | | 2008-04-15 | 00:00:00 | 60,10 | 61,20 | 60,10 | 60,90 | 1.400.100 | | 2008-04-16 | 00:00:00 | 61,18 | 62,98 | 61,18 | 62,92 | 1.405.000 | | 2008-04-17 | 00:00:00 | 62,95 | 63,74 | 61,87 | 62,25 | 1.070.500 | | 2008-04-18 | 00:00:00 | 62,95 | 63,48 | 62,34 | 63,23 | 736.300 | | 2008-04-21 | 00:00:00 | 62,98 | 63,44 | 62,18 | 63,04 | 882.900 | | 2008-04-22 | 00:00:00 | 62,51 | 63,56 | 62,51 | 63,28 | 1.471.900 | | 2008-04-23 | 00:00:00 | 63,67 | 63,88 | 62,46 | 63,03 | 1.057.700 | | 2008-04-24 | 00:00:00 | 63,10 | 63,10 | 60,75 | 62,11 | 1.037.100 | | 2008-04-25 | 00:00:00 | 62,29 | 63,05 | 62,13 | 62,80 | 1.725.900 | | 2008-04-28 | 00:00:00 | 63,07 | 65,03 | 62,70 | 64,68 | 2.263.900 | | 2008-04-29 | 00:00:00 | 63,97 | 64,55 | 62,49 | 62,62 | 1.253.000 | | 2008-04-30 | 00:00:00 | 62,62 | 63,29 | 61,62 | 62,03 | 1.663.300 | | 2008-05-01 | 00:00:00 | 61,80 | 62,31 | 60,59 | 61,12 | 1.368.800 | | 2008-05-02 | 00:00:00 | 61,75 | 63,08 | 61,56 | 62,50 | 836.100 | | 2008-05-05 | 00:00:00 | 62,34 | 63,95 | 62,34 | 63,72 | 1.145.900 | | 2008-05-06 | 00:00:00 | 63,12 | 64,70 | 63,09 | 64,56 | 1.054.500 | | 2008-05-07 | 00:00:00 | 64,72 | 64,99 | 64,17 | 64,24 | 1.090.000 | | 2008-05-08 | 00:00:00 | 64,02 | 65,00 | 64,02 | 64,86 | 769.400 | | 2008-05-09 | 00:00:00 | 64,25 | 65,17 | 63,91 | 65,00 | 766.600 | | 2008-05-12 | 00:00:00 | 65,02 | 65,17 | 63,79 | 64,98 | 773.800 | | 2008-05-13 | 00:00:00 | 65,06 | 65,89 | 64,20 | 65,80 | 841.100 | | 2008-05-14 | 00:00:00 | 65,95 | 66,66 | 65,32 | 65,86 | 836.000 | | 2008-05-15 | 00:00:00 | 66,42 | 66,53 | 65,44 | 65,89 | 1.240.300 | | 2008-05-16 | 00:00:00 | 66,51 | 67,68 | 66,40 | 67,60 | 1.200.400 | | 2008-05-19 | 00:00:00 | 67,76 | 67,87 | 66,88 | 67,14 | 905.300 | | 2008-05-20 | 00:00:00 | 66,99 | 67,70 | 66,96 | 67,49 | 888.100 | | 2008-05-21 | 00:00:00 | 67,86 | 68,74 | 66,55 | 66,74 | 1.456.600 | | 2008-05-22 | 00:00:00 | 66,38 | 67,26 | 65,16 | 65,79 | 1.009.000 | | 2008-05-23 | 00:00:00 | 65,69 | 66,40 | 64,10 | 64,43 | 1.104.200 | | 2008-05-27 | 00:00:00 | 64,50 | 64,50 | 63,68 | 64,19 | 846.200 | | 2008-05-28 | 00:00:00 | 63,93 | 64,62 | 63,43 | 64,50 | 758.700 | | 2008-05-29 | 00:00:00 | 64,18 | 64,67 | 63,50 | 63,78 | 728.000 | | 2008-05-30 | 00:00:00 | 64,09 | 64,52 | 63,37 | 64,22 | 1.098.700 | | 2008-06-02 | 00:00:00 | 63,76 | 65,50 | 63,42 | 64,90 | 1.129.100 | | 2008-06-03 | 00:00:00 | 64,79 | 66,22 | 64,60 | 64,85 | 1.888.200 | | 2008-06-04 | 00:00:00 | 64,41 | 65,23 | 64,16 | 64,61 | 1.079.600 | | 2008-06-05 | 00:00:00 | 64,75 | 67,29 | 64,75 | 67,29 | 1.124.800 | | 2008-06-06 | 00:00:00 | 68,81 | 68,81 | 66,04 | 66,04 | 1.755.000 | | 2008-06-09 | 00:00:00 | 66,05 | 68,52 | 65,99 | 68,21 | 1.737.900 | | 2008-06-10 | 00:00:00 | 67,86 | 68,25 | 66,81 | 68,05 | 1.985.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
