(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 32,45 | 32,87 | 31,59 | 32,16 | 1.612.700 | | 2009-03-27 | 00:00:00 | 31,57 | 31,57 | 30,59 | 30,67 | 1.196.300 | | 2009-03-30 | 00:00:00 | 30,05 | 30,05 | 28,60 | 29,26 | 1.443.700 | | 2009-03-31 | 00:00:00 | 29,58 | 30,03 | 29,13 | 29,43 | 1.467.700 | | 2009-04-01 | 00:00:00 | 28,75 | 30,24 | 28,51 | 30,12 | 1.314.100 | | 2009-04-02 | 00:00:00 | 31,00 | 31,81 | 30,79 | 31,50 | 1.881.800 | | 2009-04-03 | 00:00:00 | 31,50 | 32,19 | 30,96 | 31,76 | 1.434.300 | | 2009-04-06 | 00:00:00 | 31,23 | 31,56 | 30,69 | 31,14 | 1.040.300 | | 2009-04-07 | 00:00:00 | 30,44 | 30,98 | 30,07 | 30,63 | 1.077.200 | | 2009-04-08 | 00:00:00 | 29,74 | 31,04 | 29,27 | 31,03 | 1.623.000 | | 2009-04-09 | 00:00:00 | 32,04 | 32,69 | 31,79 | 32,00 | 1.803.800 | | 2009-04-13 | 00:00:00 | 31,23 | 31,90 | 30,89 | 31,71 | 1.019.000 | | 2009-04-14 | 00:00:00 | 31,24 | 32,00 | 31,00 | 31,49 | 890.900 | | 2009-04-15 | 00:00:00 | 31,38 | 31,72 | 30,71 | 31,23 | 1.057.000 | | 2009-04-16 | 00:00:00 | 31,60 | 31,91 | 30,96 | 31,63 | 1.421.200 | | 2009-04-17 | 00:00:00 | 31,71 | 32,16 | 30,71 | 31,10 | 2.527.900 | | 2009-04-20 | 00:00:00 | 30,60 | 30,60 | 29,28 | 29,66 | 1.887.300 | | 2009-04-21 | 00:00:00 | 29,68 | 30,85 | 29,36 | 30,58 | 1.295.400 | | 2009-04-22 | 00:00:00 | 30,35 | 30,47 | 29,69 | 29,89 | 1.657.900 | | 2009-04-23 | 00:00:00 | 30,04 | 30,39 | 29,69 | 30,29 | 1.165.300 | | 2009-04-24 | 00:00:00 | 30,80 | 31,22 | 30,55 | 31,03 | 1.108.900 | | 2009-04-27 | 00:00:00 | 30,41 | 31,11 | 28,96 | 30,20 | 1.408.600 | | 2009-04-28 | 00:00:00 | 29,86 | 30,63 | 29,77 | 30,19 | 1.286.400 | | 2009-04-29 | 00:00:00 | 30,44 | 30,79 | 29,85 | 30,15 | 2.051.500 | | 2009-04-30 | 00:00:00 | 30,65 | 31,65 | 29,57 | 29,72 | 3.207.800 | | 2009-05-01 | 00:00:00 | 28,98 | 31,54 | 28,98 | 31,08 | 2.125.300 | | 2009-05-04 | 00:00:00 | 31,38 | 33,51 | 31,29 | 33,51 | 2.674.600 | | 2009-05-05 | 00:00:00 | 33,61 | 33,73 | 32,59 | 33,19 | 1.206.200 | | 2009-05-06 | 00:00:00 | 33,44 | 34,64 | 33,44 | 34,27 | 2.119.100 | | 2009-05-07 | 00:00:00 | 34,74 | 34,96 | 33,57 | 33,86 | 1.480.600 | | 2009-05-08 | 00:00:00 | 34,56 | 36,93 | 34,55 | 36,41 | 2.663.500 | | 2009-05-11 | 00:00:00 | 35,75 | 35,77 | 34,96 | 35,44 | 1.324.900 | | 2009-05-12 | 00:00:00 | 35,66 | 35,66 | 34,10 | 34,78 | 1.557.900 | | 2009-05-13 | 00:00:00 | 34,51 | 34,52 | 33,17 | 33,40 | 1.433.700 | | 2009-05-14 | 00:00:00 | 33,41 | 34,25 | 32,89 | 33,96 | 1.496.700 | | 2009-05-15 | 00:00:00 | 34,07 | 34,55 | 32,71 | 32,96 | 1.067.000 | | 2009-05-18 | 00:00:00 | 33,23 | 34,49 | 33,21 | 34,48 | 1.008.300 | | 2009-05-19 | 00:00:00 | 34,23 | 34,74 | 33,99 | 34,41 | 1.445.800 | | 2009-05-20 | 00:00:00 | 35,00 | 35,49 | 34,28 | 34,37 | 1.414.200 | | 2009-05-21 | 00:00:00 | 33,77 | 33,77 | 32,43 | 32,83 | 1.151.600 | | 2009-05-22 | 00:00:00 | 32,89 | 33,49 | 32,76 | 32,84 | 801.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
