(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-06 | 00:00:00 | 19,71 | 19,71 | 19,37 | 19,43 | 1.070.100 | | 2011-12-07 | 00:00:00 | 19,41 | 19,41 | 19,16 | 19,31 | 1.339.800 | | 2011-12-08 | 00:00:00 | 19,29 | 19,29 | 18,78 | 18,83 | 1.265.600 | | 2011-12-09 | 00:00:00 | 18,92 | 19,19 | 18,92 | 19,13 | 1.190.500 | | 2011-12-12 | 00:00:00 | 18,97 | 19,03 | 18,73 | 18,95 | 998.000 | | 2011-12-13 | 00:00:00 | 19,14 | 19,49 | 19,13 | 19,29 | 2.170.000 | | 2011-12-14 | 00:00:00 | 19,19 | 19,25 | 18,80 | 18,88 | 1.467.000 | | 2011-12-15 | 00:00:00 | 19,10 | 19,12 | 18,80 | 19,06 | 1.770.900 | | 2011-12-16 | 00:00:00 | 19,13 | 19,46 | 19,13 | 19,37 | 2.365.700 | | 2011-12-19 | 00:00:00 | 19,46 | 19,50 | 18,97 | 19,10 | 1.078.600 | | 2011-12-20 | 00:00:00 | 19,45 | 19,58 | 19,34 | 19,51 | 641.200 | | 2011-12-21 | 00:00:00 | 19,55 | 19,73 | 19,42 | 19,72 | 686.500 | | 2011-12-22 | 00:00:00 | 19,74 | 19,74 | 19,42 | 19,59 | 724.200 | | 2011-12-23 | 00:00:00 | 19,70 | 19,82 | 19,69 | 19,82 | 429.100 | | 2011-12-27 | 00:00:00 | 19,81 | 20,00 | 19,74 | 19,95 | 409.900 | | 2011-12-28 | 00:00:00 | 20,00 | 20,06 | 19,76 | 19,79 | 624.900 | | 2011-12-29 | 00:00:00 | 19,85 | 20,03 | 19,84 | 20,02 | 367.600 | | 2011-12-30 | 00:00:00 | 20,02 | 20,05 | 19,85 | 19,86 | 535.100 | | 2012-01-03 | 00:00:00 | 20,09 | 20,17 | 19,71 | 19,77 | 824.500 | | 2012-01-04 | 00:00:00 | 19,78 | 19,79 | 19,59 | 19,63 | 1.282.800 | | 2012-01-05 | 00:00:00 | 19,60 | 19,67 | 19,41 | 19,60 | 1.003.900 | | 2012-01-06 | 00:00:00 | 19,63 | 19,70 | 19,43 | 19,50 | 578.400 | | 2012-01-09 | 00:00:00 | 19,58 | 19,68 | 19,41 | 19,63 | 917.400 | | 2012-01-10 | 00:00:00 | 19,81 | 19,91 | 19,72 | 19,77 | 603.700 | | 2012-01-11 | 00:00:00 | 19,71 | 19,75 | 19,46 | 19,47 | 699.600 | | 2012-01-12 | 00:00:00 | 19,55 | 19,63 | 19,33 | 19,34 | 970.200 | | 2012-01-13 | 00:00:00 | 19,27 | 19,51 | 19,24 | 19,39 | 1.153.400 | | 2012-01-17 | 00:00:00 | 19,52 | 19,69 | 19,16 | 19,35 | 984.500 | | 2012-01-18 | 00:00:00 | 19,31 | 19,53 | 19,28 | 19,51 | 678.400 | | 2012-01-19 | 00:00:00 | 19,59 | 19,59 | 19,38 | 19,46 | 737.600 | | 2012-01-20 | 00:00:00 | 19,41 | 19,51 | 19,39 | 19,44 | 507.600 | | 2012-01-23 | 00:00:00 | 19,58 | 19,87 | 19,48 | 19,58 | 746.700 | | 2012-01-24 | 00:00:00 | 19,51 | 19,55 | 19,37 | 19,44 | 581.800 | | 2012-01-25 | 00:00:00 | 19,45 | 19,60 | 19,29 | 19,54 | 929.500 | | 2012-01-26 | 00:00:00 | 19,66 | 19,78 | 19,36 | 19,47 | 1.193.700 | | 2012-01-27 | 00:00:00 | 19,45 | 19,59 | 19,29 | 19,30 | 865.600 | | 2012-01-30 | 00:00:00 | 19,13 | 19,39 | 19,07 | 19,33 | 1.845.800 | | 2012-01-31 | 00:00:00 | 19,42 | 19,50 | 19,21 | 19,28 | 1.372.200 | | 2012-02-01 | 00:00:00 | 19,43 | 19,49 | 19,27 | 19,30 | 1.175.400 | | 2012-02-02 | 00:00:00 | 19,33 | 19,50 | 19,27 | 19,41 | 881.900 | | 2012-02-03 | 00:00:00 | 19,57 | 19,67 | 19,39 | 19,39 | 517.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
