(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 32,21 | 32,59 | 30,92 | 32,19 | 636.100 | | 2008-12-01 | 00:00:00 | 30,50 | 30,95 | 27,77 | 27,79 | 1.913.100 | | 2008-12-02 | 00:00:00 | 29,50 | 29,71 | 28,07 | 29,53 | 2.399.000 | | 2008-12-03 | 00:00:00 | 28,63 | 30,14 | 27,91 | 30,08 | 1.699.200 | | 2008-12-04 | 00:00:00 | 29,50 | 29,69 | 26,07 | 26,69 | 2.077.500 | | 2008-12-05 | 00:00:00 | 26,10 | 27,33 | 24,26 | 27,24 | 2.232.300 | | 2008-12-08 | 00:00:00 | 28,45 | 31,14 | 28,45 | 29,73 | 2.264.200 | | 2008-12-09 | 00:00:00 | 29,28 | 31,22 | 28,95 | 30,31 | 1.617.300 | | 2008-12-10 | 00:00:00 | 30,83 | 32,89 | 30,83 | 32,06 | 1.815.600 | | 2008-12-11 | 00:00:00 | 32,66 | 33,65 | 30,79 | 31,28 | 1.461.500 | | 2008-12-12 | 00:00:00 | 29,70 | 31,95 | 28,00 | 31,86 | 1.834.500 | | 2008-12-15 | 00:00:00 | 32,21 | 33,24 | 31,37 | 32,09 | 1.913.400 | | 2008-12-16 | 00:00:00 | 32,77 | 33,48 | 31,98 | 33,34 | 2.759.700 | | 2008-12-17 | 00:00:00 | 32,78 | 33,74 | 32,01 | 32,65 | 1.708.700 | | 2008-12-18 | 00:00:00 | 32,75 | 33,27 | 31,40 | 31,77 | 1.418.000 | | 2008-12-19 | 00:00:00 | 31,95 | 34,10 | 31,61 | 32,78 | 2.019.900 | | 2008-12-22 | 00:00:00 | 32,84 | 33,17 | 30,14 | 30,77 | 1.583.100 | | 2008-12-23 | 00:00:00 | 31,51 | 31,78 | 30,67 | 31,00 | 1.645.200 | | 2008-12-24 | 00:00:00 | 31,05 | 31,60 | 30,21 | 31,42 | 372.500 | | 2008-12-26 | 00:00:00 | 31,47 | 32,01 | 31,27 | 31,93 | 388.000 | | 2008-12-29 | 00:00:00 | 32,46 | 32,79 | 31,13 | 31,71 | 986.500 | | 2008-12-30 | 00:00:00 | 31,94 | 32,41 | 31,42 | 32,41 | 1.614.400 | | 2008-12-31 | 00:00:00 | 32,49 | 32,85 | 31,83 | 32,69 | 1.650.400 | | 2009-01-02 | 00:00:00 | 32,73 | 34,41 | 32,65 | 34,18 | 1.460.600 | | 2009-01-05 | 00:00:00 | 35,72 | 36,87 | 35,02 | 36,50 | 2.676.500 | | 2009-01-06 | 00:00:00 | 36,78 | 37,70 | 36,65 | 36,85 | 3.041.600 | | 2009-01-07 | 00:00:00 | 36,55 | 36,55 | 34,59 | 35,51 | 2.396.400 | | 2009-01-08 | 00:00:00 | 35,36 | 36,04 | 34,68 | 35,48 | 2.115.400 | | 2009-01-09 | 00:00:00 | 36,05 | 36,24 | 34,46 | 34,74 | 1.355.300 | | 2009-01-12 | 00:00:00 | 34,61 | 34,71 | 33,03 | 33,53 | 1.413.300 | | 2009-01-13 | 00:00:00 | 33,44 | 33,90 | 32,83 | 33,50 | 2.498.600 | | 2009-01-14 | 00:00:00 | 33,00 | 33,00 | 31,41 | 31,95 | 1.736.800 | | 2009-01-15 | 00:00:00 | 31,60 | 32,36 | 30,00 | 32,32 | 2.820.200 | | 2009-01-16 | 00:00:00 | 33,01 | 34,17 | 32,77 | 33,76 | 2.657.600 | | 2009-01-20 | 00:00:00 | 33,43 | 34,36 | 32,10 | 32,17 | 2.105.600 | | 2009-01-21 | 00:00:00 | 32,87 | 34,12 | 32,06 | 34,04 | 2.671.100 | | 2009-01-22 | 00:00:00 | 33,40 | 33,80 | 32,17 | 33,13 | 1.876.200 | | 2009-01-23 | 00:00:00 | 32,41 | 34,20 | 31,60 | 33,94 | 2.487.000 | | 2009-01-26 | 00:00:00 | 34,12 | 35,63 | 33,96 | 35,10 | 2.740.600 | | 2009-01-27 | 00:00:00 | 35,42 | 35,87 | 34,19 | 35,50 | 1.801.800 | | 2009-01-28 | 00:00:00 | 36,32 | 36,49 | 35,10 | 36,03 | 2.536.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
