(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 | | 2010-08-30 | 00:00:00 | 16,48 | 16,60 | 16,21 | 16,23 | 1.063.200 | | 2010-08-31 | 00:00:00 | 16,08 | 16,37 | 16,03 | 16,28 | 2.250.400 | | 2010-09-01 | 00:00:00 | 16,56 | 16,75 | 16,54 | 16,68 | 1.647.600 | | 2010-09-02 | 00:00:00 | 16,75 | 17,00 | 16,61 | 16,89 | 1.579.500 | | 2010-09-03 | 00:00:00 | 17,08 | 17,17 | 16,90 | 16,95 | 1.355.200 | | 2010-09-07 | 00:00:00 | 16,86 | 16,92 | 16,70 | 16,77 | 879.400 | | 2010-09-08 | 00:00:00 | 16,78 | 17,07 | 16,78 | 16,92 | 1.931.200 | | 2010-09-09 | 00:00:00 | 17,17 | 17,19 | 16,88 | 17,00 | 1.449.100 | | 2010-09-10 | 00:00:00 | 17,02 | 17,26 | 17,00 | 17,16 | 1.784.400 | | 2010-09-13 | 00:00:00 | 17,38 | 17,51 | 17,29 | 17,32 | 1.582.700 | | 2010-09-14 | 00:00:00 | 17,33 | 17,46 | 17,21 | 17,31 | 1.252.900 | | 2010-09-15 | 00:00:00 | 17,21 | 17,30 | 17,05 | 17,13 | 1.255.200 | | 2010-09-16 | 00:00:00 | 17,11 | 17,18 | 16,87 | 17,05 | 1.257.100 | | 2010-09-17 | 00:00:00 | 17,12 | 17,17 | 16,85 | 17,14 | 1.203.100 | | 2010-09-20 | 00:00:00 | 17,23 | 17,45 | 17,04 | 17,38 | 981.400 | | 2010-09-21 | 00:00:00 | 17,38 | 17,38 | 17,07 | 17,13 | 1.634.500 | | 2010-09-22 | 00:00:00 | 17,04 | 17,33 | 16,96 | 16,97 | 2.182.000 | | 2010-09-23 | 00:00:00 | 16,81 | 17,11 | 16,77 | 16,83 | 1.245.000 | | 2010-09-24 | 00:00:00 | 17,09 | 17,32 | 17,05 | 17,24 | 1.387.100 | | 2010-09-27 | 00:00:00 | 17,28 | 17,57 | 17,17 | 17,46 | 1.359.900 | | 2010-09-28 | 00:00:00 | 17,43 | 17,50 | 17,19 | 17,26 | 1.340.100 | | 2010-09-29 | 00:00:00 | 17,23 | 17,43 | 17,20 | 17,37 | 1.397.400 | | 2010-09-30 | 00:00:00 | 17,47 | 17,62 | 17,30 | 17,53 | 1.725.500 | | 2010-10-01 | 00:00:00 | 17,68 | 17,76 | 17,40 | 17,66 | 1.534.200 | | 2010-10-04 | 00:00:00 | 17,41 | 17,44 | 17,14 | 17,26 | 1.916.500 | | 2010-10-05 | 00:00:00 | 17,50 | 17,55 | 17,35 | 17,51 | 1.244.100 | | 2010-10-06 | 00:00:00 | 17,48 | 17,58 | 17,27 | 17,40 | 1.508.600 | | 2010-10-07 | 00:00:00 | 17,44 | 17,50 | 17,19 | 17,28 | 1.722.600 | | 2010-10-08 | 00:00:00 | 17,30 | 17,44 | 17,27 | 17,38 | 1.377.300 | | 2010-10-11 | 00:00:00 | 17,42 | 17,68 | 17,31 | 17,58 | 1.192.800 | | 2010-10-12 | 00:00:00 | 17,58 | 17,58 | 17,20 | 17,35 | 1.400.400 | | 2010-10-13 | 00:00:00 | 17,49 | 17,63 | 17,43 | 17,50 | 1.567.900 | | 2010-10-14 | 00:00:00 | 17,46 | 17,56 | 17,02 | 17,21 | 3.398.700 | | 2010-10-15 | 00:00:00 | 17,33 | 17,47 | 17,00 | 17,22 | 1.443.000 | | 2010-10-18 | 00:00:00 | 17,25 | 17,33 | 17,15 | 17,27 | 933.900 | | 2010-10-19 | 00:00:00 | 17,02 | 17,24 | 17,02 | 17,17 | 1.834.100 | | 2010-10-20 | 00:00:00 | 17,24 | 17,36 | 17,12 | 17,20 | 1.371.700 | | 2010-10-21 | 00:00:00 | 17,26 | 17,29 | 17,01 | 17,10 | 888.900 | | 2010-10-22 | 00:00:00 | 17,18 | 17,23 | 16,95 | 17,02 | 1.091.200 | | 2010-10-25 | 00:00:00 | 17,15 | 17,20 | 16,84 | 16,87 | 1.619.800 | | 2010-10-26 | 00:00:00 | 16,84 | 16,84 | 16,69 | 16,75 | 3.166.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
