(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 15,21 | 15,35 | 15,11 | 15,19 | 13.057.800 | | 2010-07-06 | 00:00:00 | 14,97 | 15,60 | 14,86 | 15,43 | 11.154.300 | | 2010-07-07 | 00:00:00 | 15,50 | 16,18 | 15,48 | 15,98 | 8.492.800 | | 2010-07-08 | 00:00:00 | 16,49 | 16,49 | 15,98 | 16,26 | 6.488.700 | | 2010-07-09 | 00:00:00 | 16,26 | 16,26 | 16,02 | 16,22 | 4.284.200 | | 2010-07-12 | 00:00:00 | 16,17 | 16,42 | 16,11 | 16,24 | 3.658.800 | | 2010-07-13 | 00:00:00 | 16,51 | 16,65 | 16,36 | 16,54 | 4.118.500 | | 2010-07-14 | 00:00:00 | 16,47 | 16,51 | 16,15 | 16,28 | 3.383.200 | | 2010-07-15 | 00:00:00 | 16,25 | 16,32 | 15,95 | 16,26 | 3.735.000 | | 2010-07-16 | 00:00:00 | 16,17 | 16,17 | 15,91 | 15,99 | 3.511.500 | | 2010-07-19 | 00:00:00 | 16,04 | 16,29 | 16,01 | 16,25 | 3.074.000 | | 2010-07-20 | 00:00:00 | 16,33 | 16,69 | 16,06 | 16,66 | 5.192.400 | | 2010-07-21 | 00:00:00 | 16,83 | 16,87 | 16,37 | 16,47 | 3.233.800 | | 2010-07-22 | 00:00:00 | 16,75 | 16,94 | 16,66 | 16,81 | 3.134.700 | | 2010-07-23 | 00:00:00 | 16,82 | 16,95 | 16,58 | 16,88 | 2.625.700 | | 2010-07-26 | 00:00:00 | 16,96 | 17,22 | 16,93 | 17,21 | 2.638.100 | | 2010-07-27 | 00:00:00 | 17,38 | 17,38 | 17,02 | 17,20 | 3.666.500 | | 2010-07-28 | 00:00:00 | 17,21 | 17,42 | 16,41 | 16,64 | 5.196.800 | | 2010-07-29 | 00:00:00 | 16,74 | 16,76 | 16,13 | 16,47 | 2.781.700 | | 2010-07-30 | 00:00:00 | 16,27 | 16,66 | 16,18 | 16,45 | 2.519.600 | | 2010-08-02 | 00:00:00 | 16,71 | 16,87 | 16,66 | 16,72 | 3.379.900 | | 2010-08-03 | 00:00:00 | 16,70 | 16,70 | 16,48 | 16,49 | 1.490.300 | | 2010-08-04 | 00:00:00 | 16,62 | 16,93 | 16,42 | 16,69 | 2.300.700 | | 2010-08-05 | 00:00:00 | 16,53 | 16,92 | 16,45 | 16,88 | 1.511.200 | | 2010-08-06 | 00:00:00 | 16,71 | 17,05 | 16,63 | 17,03 | 2.985.300 | | 2010-08-09 | 00:00:00 | 17,17 | 17,17 | 16,96 | 16,98 | 1.127.400 | | 2010-08-10 | 00:00:00 | 16,79 | 17,05 | 16,65 | 17,00 | 2.013.500 | | 2010-08-11 | 00:00:00 | 16,69 | 17,00 | 16,56 | 16,91 | 3.133.100 | | 2010-08-12 | 00:00:00 | 16,69 | 16,91 | 16,61 | 16,80 | 2.211.000 | | 2010-08-13 | 00:00:00 | 16,75 | 16,95 | 16,72 | 16,88 | 1.170.300 | | 2010-08-16 | 00:00:00 | 16,80 | 17,01 | 16,60 | 16,97 | 1.279.500 | | 2010-08-17 | 00:00:00 | 16,94 | 17,17 | 16,79 | 17,08 | 2.243.600 | | 2010-08-18 | 00:00:00 | 17,03 | 17,05 | 16,84 | 16,95 | 1.409.700 | | 2010-08-19 | 00:00:00 | 16,89 | 16,89 | 16,41 | 16,53 | 1.693.100 | | 2010-08-20 | 00:00:00 | 16,42 | 16,49 | 16,33 | 16,45 | 1.502.500 | | 2010-08-23 | 00:00:00 | 16,57 | 16,68 | 16,39 | 16,55 | 1.703.200 | | 2010-08-24 | 00:00:00 | 16,28 | 16,61 | 16,28 | 16,46 | 2.150.400 | | 2010-08-25 | 00:00:00 | 16,36 | 16,41 | 16,13 | 16,38 | 1.608.300 | | 2010-08-26 | 00:00:00 | 16,49 | 16,49 | 16,16 | 16,20 | 2.198.000 | | 2010-08-27 | 00:00:00 | 16,34 | 16,56 | 16,11 | 16,51 | 2.109.400 | | 2010-08-30 | 00:00:00 | 16,48 | 16,60 | 16,21 | 16,23 | 1.063.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
