(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-07-21 | 00:00:00 | 32,82 | 32,93 | 32,09 | 32,67 | 800.600 | 2009-07-22 | 00:00:00 | 32,38 | 32,76 | 31,89 | 32,22 | 1.316.200 | 2009-07-23 | 00:00:00 | 32,33 | 34,04 | 32,20 | 33,82 | 1.350.000 | 2009-07-24 | 00:00:00 | 33,79 | 34,97 | 33,66 | 34,94 | 1.243.600 | 2009-07-27 | 00:00:00 | 34,77 | 35,40 | 34,71 | 35,24 | 1.319.700 | 2009-07-28 | 00:00:00 | 34,68 | 35,23 | 34,17 | 35,12 | 1.574.400 | 2009-07-29 | 00:00:00 | 34,49 | 34,53 | 32,43 | 33,19 | 2.574.300 | 2009-07-30 | 00:00:00 | 33,65 | 34,15 | 33,19 | 33,87 | 1.258.500 | 2009-07-31 | 00:00:00 | 33,35 | 33,77 | 32,88 | 33,07 | 1.362.900 | 2009-08-03 | 00:00:00 | 33,44 | 34,44 | 33,44 | 34,12 | 1.097.800 | 2009-08-04 | 00:00:00 | 33,98 | 34,44 | 33,54 | 34,10 | 1.066.900 | 2009-08-05 | 00:00:00 | 34,00 | 34,31 | 33,56 | 33,66 | 917.300 | 2009-08-06 | 00:00:00 | 33,77 | 34,03 | 33,31 | 33,48 | 887.000 | 2009-08-07 | 00:00:00 | 33,92 | 34,42 | 33,86 | 34,04 | 1.002.900 | 2009-08-10 | 00:00:00 | 33,88 | 34,41 | 33,54 | 34,35 | 649.200 | 2009-08-11 | 00:00:00 | 34,03 | 34,30 | 33,55 | 33,69 | 781.300 | 2009-08-12 | 00:00:00 | 33,84 | 34,58 | 33,61 | 34,28 | 674.300 | 2009-08-13 | 00:00:00 | 34,37 | 34,40 | 33,95 | 34,17 | 1.019.300 | 2009-08-14 | 00:00:00 | 34,36 | 34,48 | 33,25 | 33,53 | 1.035.400 | 2009-08-17 | 00:00:00 | 32,62 | 33,32 | 32,46 | 32,83 | 1.145.800 | 2009-08-18 | 00:00:00 | 32,87 | 33,30 | 32,68 | 33,20 | 916.000 | 2009-08-19 | 00:00:00 | 32,84 | 33,50 | 32,63 | 33,39 | 1.399.500 | 2009-08-20 | 00:00:00 | 33,27 | 33,77 | 33,14 | 33,74 | 1.011.300 | 2009-08-21 | 00:00:00 | 34,21 | 34,90 | 33,90 | 34,79 | 1.451.200 | 2009-08-24 | 00:00:00 | 35,01 | 35,53 | 34,90 | 35,18 | 1.170.200 | 2009-08-25 | 00:00:00 | 35,36 | 35,54 | 34,65 | 34,78 | 849.200 | 2009-08-26 | 00:00:00 | 34,36 | 34,92 | 34,14 | 34,65 | 535.000 | 2009-08-27 | 00:00:00 | 34,43 | 34,60 | 33,60 | 34,42 | 789.100 | 2009-08-28 | 00:00:00 | 34,58 | 35,02 | 34,27 | 34,90 | 1.259.400 | 2009-08-31 | 00:00:00 | 34,14 | 34,25 | 33,47 | 33,76 | 834.500 | 2009-09-01 | 00:00:00 | 33,55 | 34,29 | 33,14 | 33,26 | 1.058.100 | 2009-09-02 | 00:00:00 | 33,04 | 33,50 | 32,95 | 33,16 | 1.041.000 | 2009-09-03 | 00:00:00 | 33,43 | 33,43 | 32,72 | 33,01 | 899.100 | 2009-09-04 | 00:00:00 | 33,04 | 33,52 | 32,96 | 33,48 | 698.300 | 2009-09-08 | 00:00:00 | 33,99 | 34,37 | 33,77 | 34,19 | 890.500 | 2009-09-09 | 00:00:00 | 34,30 | 34,67 | 34,02 | 34,38 | 1.194.400 | 2009-09-10 | 00:00:00 | 34,38 | 35,33 | 34,14 | 35,22 | 1.199.700 | 2009-09-11 | 00:00:00 | 35,30 | 36,06 | 35,23 | 35,65 | 1.298.500 | 2009-09-14 | 00:00:00 | 34,01 | 35,42 | 33,76 | 35,25 | 1.158.800 | 2009-09-15 | 00:00:00 | 35,38 | 35,76 | 35,26 | 35,67 | 902.400 | 2009-09-16 | 00:00:00 | 35,86 | 36,90 | 35,64 | 36,88 | 1.304.300 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|