(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 16,84 | 16,84 | 16,69 | 16,75 | 3.166.200 | | 2010-10-27 | 00:00:00 | 16,62 | 16,84 | 16,58 | 16,74 | 1.873.400 | | 2010-10-28 | 00:00:00 | 16,87 | 17,02 | 16,79 | 17,00 | 2.296.100 | | 2010-10-29 | 00:00:00 | 16,87 | 17,10 | 16,82 | 16,97 | 2.202.200 | | 2010-11-01 | 00:00:00 | 17,13 | 17,19 | 17,07 | 17,15 | 2.314.100 | | 2010-11-02 | 00:00:00 | 17,26 | 17,49 | 17,24 | 17,40 | 1.647.200 | | 2010-11-03 | 00:00:00 | 17,44 | 17,48 | 17,11 | 17,35 | 1.581.100 | | 2010-11-04 | 00:00:00 | 17,57 | 17,72 | 17,49 | 17,52 | 1.528.100 | | 2010-11-05 | 00:00:00 | 17,50 | 17,72 | 17,44 | 17,56 | 827.800 | | 2010-11-08 | 00:00:00 | 17,45 | 17,69 | 17,41 | 17,59 | 1.011.800 | | 2010-11-09 | 00:00:00 | 17,61 | 17,88 | 17,61 | 17,69 | 1.548.300 | | 2010-11-10 | 00:00:00 | 17,67 | 17,71 | 17,36 | 17,44 | 1.463.500 | | 2010-11-11 | 00:00:00 | 17,64 | 17,66 | 17,44 | 17,62 | 1.708.700 | | 2010-11-12 | 00:00:00 | 17,50 | 17,50 | 17,15 | 17,26 | 1.280.600 | | 2010-11-15 | 00:00:00 | 17,36 | 17,57 | 17,33 | 17,38 | 1.115.700 | | 2010-11-16 | 00:00:00 | 17,24 | 17,34 | 16,95 | 17,14 | 1.746.500 | | 2010-11-17 | 00:00:00 | 17,12 | 17,18 | 16,88 | 17,00 | 1.679.700 | | 2010-11-18 | 00:00:00 | 17,18 | 17,32 | 17,09 | 17,18 | 1.846.600 | | 2010-11-19 | 00:00:00 | 17,12 | 17,18 | 16,96 | 17,04 | 1.279.700 | | 2010-11-22 | 00:00:00 | 16,99 | 17,10 | 16,72 | 17,05 | 1.760.600 | | 2010-11-23 | 00:00:00 | 16,93 | 16,96 | 16,75 | 16,90 | 1.286.600 | | 2010-11-24 | 00:00:00 | 17,02 | 17,19 | 16,96 | 17,15 | 876.400 | | 2010-11-26 | 00:00:00 | 16,99 | 17,08 | 16,81 | 16,90 | 734.400 | | 2010-11-29 | 00:00:00 | 16,83 | 16,89 | 16,52 | 16,83 | 1.126.800 | | 2010-11-30 | 00:00:00 | 16,71 | 16,83 | 16,54 | 16,61 | 2.471.000 | | 2010-12-01 | 00:00:00 | 16,78 | 16,91 | 16,71 | 16,75 | 1.855.800 | | 2010-12-02 | 00:00:00 | 16,77 | 17,54 | 16,77 | 17,46 | 4.707.000 | | 2010-12-03 | 00:00:00 | 17,43 | 17,90 | 17,32 | 17,82 | 3.721.900 | | 2010-12-06 | 00:00:00 | 17,79 | 18,05 | 17,77 | 17,99 | 2.626.000 | | 2010-12-07 | 00:00:00 | 18,18 | 18,30 | 17,73 | 18,08 | 8.719.000 | | 2010-12-08 | 00:00:00 | 18,04 | 18,19 | 17,66 | 17,81 | 2.408.200 | | 2010-12-09 | 00:00:00 | 17,86 | 17,95 | 17,41 | 17,65 | 3.139.200 | | 2010-12-10 | 00:00:00 | 17,76 | 17,83 | 17,60 | 17,63 | 922.700 | | 2010-12-13 | 00:00:00 | 17,78 | 17,79 | 17,44 | 17,44 | 1.875.200 | | 2010-12-14 | 00:00:00 | 17,53 | 17,53 | 17,25 | 17,36 | 1.870.200 | | 2010-12-15 | 00:00:00 | 17,34 | 17,36 | 17,10 | 17,28 | 9.999.100 | | 2010-12-16 | 00:00:00 | 17,24 | 17,39 | 17,17 | 17,34 | 1.675.100 | | 2010-12-17 | 00:00:00 | 17,32 | 17,43 | 17,20 | 17,35 | 2.804.900 | | 2010-12-20 | 00:00:00 | 17,39 | 17,48 | 17,31 | 17,34 | 1.305.600 | | 2010-12-21 | 00:00:00 | 17,35 | 17,58 | 17,32 | 17,46 | 1.548.800 | | 2010-12-22 | 00:00:00 | 17,53 | 17,60 | 17,44 | 17,51 | 976.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
