(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 | | 2010-03-10 | 00:00:00 | 43,92 | 44,05 | 43,43 | 43,74 | 1.106.600 | | 2010-03-11 | 00:00:00 | 43,60 | 43,81 | 43,22 | 43,78 | 725.700 | | 2010-03-12 | 00:00:00 | 44,07 | 44,07 | 43,32 | 43,72 | 599.300 | | 2010-03-15 | 00:00:00 | 43,60 | 43,67 | 42,80 | 43,05 | 838.900 | | 2010-03-16 | 00:00:00 | 43,44 | 44,00 | 43,04 | 43,91 | 1.284.300 | | 2010-03-17 | 00:00:00 | 44,17 | 44,79 | 44,02 | 44,18 | 1.003.300 | | 2010-03-18 | 00:00:00 | 44,17 | 44,49 | 43,16 | 43,30 | 1.128.400 | | 2010-03-19 | 00:00:00 | 43,32 | 43,48 | 41,89 | 42,65 | 1.966.400 | | 2010-03-22 | 00:00:00 | 42,19 | 42,78 | 41,96 | 42,58 | 1.465.000 | | 2010-03-23 | 00:00:00 | 42,60 | 43,33 | 42,55 | 43,24 | 803.300 | | 2010-03-24 | 00:00:00 | 42,89 | 43,53 | 42,84 | 43,37 | 1.337.200 | | 2010-03-25 | 00:00:00 | 43,65 | 43,98 | 42,70 | 42,71 | 1.232.500 | | 2010-03-26 | 00:00:00 | 42,76 | 42,92 | 42,17 | 42,50 | 783.700 | | 2010-03-29 | 00:00:00 | 42,70 | 43,29 | 42,31 | 43,15 | 1.657.800 | | 2010-03-30 | 00:00:00 | 43,08 | 43,31 | 42,88 | 43,16 | 1.285.900 | | 2010-03-31 | 00:00:00 | 43,02 | 43,44 | 42,71 | 43,20 | 1.119.300 | | 2010-04-01 | 00:00:00 | 43,53 | 44,42 | 43,42 | 44,40 | 1.305.100 | | 2010-04-05 | 00:00:00 | 44,66 | 45,29 | 44,40 | 45,13 | 832.500 | | 2010-04-06 | 00:00:00 | 44,93 | 45,62 | 44,93 | 45,51 | 962.700 | | 2010-04-07 | 00:00:00 | 45,45 | 45,48 | 44,86 | 45,04 | 1.094.600 | | 2010-04-08 | 00:00:00 | 44,77 | 44,77 | 44,09 | 44,61 | 1.070.900 | | 2010-04-09 | 00:00:00 | 44,74 | 45,31 | 44,52 | 45,27 | 735.500 | | 2010-04-12 | 00:00:00 | 45,38 | 45,65 | 45,33 | 45,53 | 1.423.300 | | 2010-04-13 | 00:00:00 | 45,38 | 45,58 | 44,66 | 45,24 | 1.033.400 | | 2010-04-14 | 00:00:00 | 45,39 | 45,62 | 44,98 | 45,53 | 1.148.600 | | 2010-04-15 | 00:00:00 | 45,60 | 46,07 | 45,60 | 46,01 | 1.166.300 | | 2010-04-16 | 00:00:00 | 45,88 | 45,98 | 44,78 | 45,35 | 2.247.200 | | 2010-04-19 | 00:00:00 | 45,03 | 45,56 | 44,45 | 45,51 | 1.934.000 | | 2010-04-20 | 00:00:00 | 45,86 | 46,19 | 45,67 | 45,85 | 1.574.200 | | 2010-04-21 | 00:00:00 | 45,98 | 46,11 | 45,62 | 45,86 | 1.670.800 | | 2010-04-22 | 00:00:00 | 50,73 | 52,55 | 49,05 | 49,84 | 9.991.600 | | 2010-04-23 | 00:00:00 | 49,54 | 50,73 | 49,30 | 50,61 | 2.392.600 | | 2010-04-26 | 00:00:00 | 50,69 | 50,81 | 49,85 | 49,93 | 2.516.600 | | 2010-04-27 | 00:00:00 | 49,59 | 49,88 | 47,96 | 48,07 | 2.605.100 | | 2010-04-28 | 00:00:00 | 48,52 | 48,72 | 47,83 | 48,48 | 2.010.800 | | 2010-04-29 | 00:00:00 | 48,71 | 48,99 | 47,62 | 48,32 | 2.183.700 | | 2010-04-30 | 00:00:00 | 48,46 | 48,69 | 47,75 | 47,95 | 1.561.300 | | 2010-05-03 | 00:00:00 | 48,40 | 49,11 | 47,91 | 48,87 | 1.269.200 | | 2010-05-04 | 00:00:00 | 48,10 | 48,33 | 47,14 | 47,76 | 1.989.900 | | 2010-05-05 | 00:00:00 | 46,97 | 47,18 | 45,90 | 46,39 | 2.494.800 | | 2010-05-06 | 00:00:00 | 46,21 | 46,89 | 42,50 | 45,22 | 3.449.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
