(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-10 | 00:00:00 | 18,89 | 19,17 | 18,84 | 19,17 | 1.405.800 | | 2011-10-11 | 00:00:00 | 19,07 | 19,31 | 18,99 | 19,14 | 1.720.100 | | 2011-10-12 | 00:00:00 | 19,37 | 19,37 | 19,15 | 19,15 | 1.220.700 | | 2011-10-13 | 00:00:00 | 19,11 | 19,42 | 18,88 | 19,39 | 1.429.400 | | 2011-10-14 | 00:00:00 | 19,50 | 19,67 | 19,31 | 19,64 | 1.634.200 | | 2011-10-17 | 00:00:00 | 19,61 | 19,66 | 18,96 | 19,12 | 2.398.600 | | 2011-10-18 | 00:00:00 | 19,16 | 19,44 | 18,96 | 19,35 | 2.545.500 | | 2011-10-19 | 00:00:00 | 19,39 | 19,57 | 19,21 | 19,25 | 1.328.000 | | 2011-10-20 | 00:00:00 | 19,26 | 19,47 | 19,10 | 19,31 | 1.824.500 | | 2011-10-21 | 00:00:00 | 19,51 | 19,68 | 19,38 | 19,68 | 1.260.200 | | 2011-10-24 | 00:00:00 | 19,63 | 19,69 | 19,47 | 19,65 | 1.737.100 | | 2011-10-25 | 00:00:00 | 19,65 | 19,68 | 19,27 | 19,31 | 1.211.200 | | 2011-10-26 | 00:00:00 | 19,41 | 19,53 | 19,04 | 19,09 | 1.728.800 | | 2011-10-27 | 00:00:00 | 19,64 | 19,73 | 19,40 | 19,65 | 1.493.200 | | 2011-10-28 | 00:00:00 | 19,52 | 19,79 | 19,51 | 19,65 | 1.019.800 | | 2011-10-31 | 00:00:00 | 19,31 | 19,59 | 19,19 | 19,27 | 1.036.200 | | 2011-11-01 | 00:00:00 | 18,79 | 19,03 | 18,66 | 18,74 | 1.546.000 | | 2011-11-02 | 00:00:00 | 18,93 | 19,38 | 18,93 | 19,09 | 1.564.300 | | 2011-11-03 | 00:00:00 | 19,24 | 19,60 | 19,17 | 19,55 | 1.163.600 | | 2011-11-04 | 00:00:00 | 19,38 | 19,65 | 19,30 | 19,58 | 1.146.200 | | 2011-11-07 | 00:00:00 | 19,55 | 19,65 | 19,15 | 19,52 | 730.600 | | 2011-11-08 | 00:00:00 | 19,53 | 19,73 | 19,16 | 19,69 | 1.087.900 | | 2011-11-09 | 00:00:00 | 19,12 | 19,36 | 19,00 | 19,07 | 1.030.300 | | 2011-11-10 | 00:00:00 | 19,25 | 19,43 | 19,13 | 19,35 | 792.800 | | 2011-11-11 | 00:00:00 | 19,56 | 19,83 | 19,51 | 19,75 | 692.600 | | 2011-11-14 | 00:00:00 | 19,72 | 19,74 | 19,48 | 19,60 | 625.400 | | 2011-11-15 | 00:00:00 | 19,52 | 19,91 | 19,51 | 19,78 | 1.274.100 | | 2011-11-16 | 00:00:00 | 19,45 | 19,71 | 19,37 | 19,41 | 798.900 | | 2011-11-17 | 00:00:00 | 19,42 | 19,53 | 19,13 | 19,33 | 1.083.800 | | 2011-11-18 | 00:00:00 | 19,46 | 19,47 | 19,14 | 19,23 | 868.800 | | 2011-11-21 | 00:00:00 | 19,05 | 19,10 | 18,63 | 18,80 | 1.001.700 | | 2011-11-22 | 00:00:00 | 18,82 | 18,88 | 18,67 | 18,72 | 947.400 | | 2011-11-23 | 00:00:00 | 18,64 | 18,64 | 18,23 | 18,28 | 1.370.900 | | 2011-11-25 | 00:00:00 | 18,29 | 18,66 | 18,29 | 18,47 | 523.100 | | 2011-11-28 | 00:00:00 | 18,97 | 19,01 | 18,65 | 18,75 | 785.800 | | 2011-11-29 | 00:00:00 | 18,78 | 19,08 | 18,71 | 18,84 | 1.421.500 | | 2011-11-30 | 00:00:00 | 19,34 | 19,45 | 19,21 | 19,30 | 1.605.500 | | 2011-12-01 | 00:00:00 | 19,32 | 19,54 | 19,27 | 19,34 | 1.128.000 | | 2011-12-02 | 00:00:00 | 19,54 | 19,54 | 19,24 | 19,42 | 1.087.900 | | 2011-12-05 | 00:00:00 | 19,60 | 19,78 | 19,43 | 19,67 | 1.485.100 | | 2011-12-06 | 00:00:00 | 19,71 | 19,71 | 19,37 | 19,43 | 1.070.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
