(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 | | 2012-02-03 | 00:00:00 | 19,57 | 19,67 | 19,39 | 19,39 | 517.100 | | 2012-02-06 | 00:00:00 | 19,35 | 19,49 | 19,31 | 19,39 | 709.800 | | 2012-02-07 | 00:00:00 | 19,38 | 19,55 | 19,35 | 19,48 | 660.100 | | 2012-02-08 | 00:00:00 | 19,55 | 19,70 | 19,35 | 19,67 | 698.500 | | 2012-02-09 | 00:00:00 | 19,70 | 19,79 | 19,54 | 19,70 | 715.300 | | 2012-02-10 | 00:00:00 | 19,55 | 19,56 | 19,35 | 19,39 | 598.600 | | 2012-02-13 | 00:00:00 | 19,54 | 19,68 | 19,43 | 19,52 | 486.400 | | 2012-02-14 | 00:00:00 | 19,55 | 19,78 | 19,45 | 19,54 | 1.460.300 | | 2012-02-15 | 00:00:00 | 19,67 | 19,87 | 19,23 | 19,57 | 2.370.200 | | 2012-02-16 | 00:00:00 | 19,60 | 19,88 | 19,49 | 19,84 | 1.076.700 | | 2012-02-17 | 00:00:00 | 19,90 | 19,96 | 19,68 | 19,73 | 550.500 | | 2012-02-21 | 00:00:00 | 19,76 | 19,84 | 19,66 | 19,73 | 898.500 | | 2012-02-22 | 00:00:00 | 19,64 | 19,85 | 19,54 | 19,73 | 824.800 | | 2012-02-23 | 00:00:00 | 19,77 | 19,84 | 19,63 | 19,78 | 780.500 | | 2012-02-24 | 00:00:00 | 19,79 | 19,97 | 19,68 | 19,85 | 761.800 | | 2012-02-27 | 00:00:00 | 19,74 | 19,77 | 19,52 | 19,52 | 779.400 | | 2012-02-28 | 00:00:00 | 19,51 | 19,55 | 19,07 | 19,19 | 1.114.900 | | 2012-02-29 | 00:00:00 | 19,26 | 19,39 | 19,21 | 19,22 | 1.513.200 | | 2012-03-01 | 00:00:00 | 19,29 | 19,36 | 19,19 | 19,28 | 919.800 | | 2012-03-02 | 00:00:00 | 19,31 | 19,48 | 19,28 | 19,37 | 1.593.800 | | 2012-03-05 | 00:00:00 | 19,38 | 19,69 | 19,34 | 19,65 | 827.400 | | 2012-03-06 | 00:00:00 | 19,49 | 19,56 | 19,29 | 19,40 | 765.600 | | 2012-03-07 | 00:00:00 | 19,49 | 19,59 | 19,34 | 19,50 | 2.340.500 | | 2012-03-08 | 00:00:00 | 19,62 | 19,74 | 19,51 | 19,54 | 729.300 | | 2012-03-09 | 00:00:00 | 19,55 | 19,70 | 19,51 | 19,70 | 542.500 | | 2012-03-12 | 00:00:00 | 19,73 | 20,02 | 19,58 | 19,96 | 1.088.200 | | 2012-03-13 | 00:00:00 | 20,00 | 20,14 | 19,88 | 20,14 | 854.900 | | 2012-03-14 | 00:00:00 | 20,13 | 20,18 | 19,71 | 19,76 | 491.400 | | 2012-03-15 | 00:00:00 | 19,69 | 19,79 | 19,56 | 19,69 | 903.100 | | 2012-03-16 | 00:00:00 | 19,70 | 19,83 | 19,55 | 19,60 | 1.136.200 | | 2012-03-19 | 00:00:00 | 19,63 | 19,77 | 19,57 | 19,58 | 626.100 | | 2012-03-20 | 00:00:00 | 19,52 | 19,61 | 19,44 | 19,52 | 648.700 | | 2012-03-21 | 00:00:00 | 19,56 | 19,56 | 19,40 | 19,48 | 498.900 | | 2012-03-22 | 00:00:00 | 19,33 | 19,39 | 19,10 | 19,32 | 1.052.500 | | 2012-03-23 | 00:00:00 | 19,31 | 19,44 | 19,27 | 19,36 | 701.800 | | 2012-03-26 | 00:00:00 | 19,49 | 19,57 | 19,33 | 19,40 | 809.900 | | 2012-03-27 | 00:00:00 | 19,42 | 19,49 | 19,32 | 19,42 | 507.300 | | 2012-03-28 | 00:00:00 | 19,42 | 19,48 | 19,20 | 19,37 | 612.900 | | 2012-03-29 | 00:00:00 | 19,25 | 19,48 | 19,11 | 19,46 | 917.700 | | 2012-03-30 | 00:00:00 | 19,52 | 19,52 | 19,26 | 19,26 | 851.200 | | 2012-04-02 | 00:00:00 | 19,25 | 19,70 | 19,16 | 19,60 | 1.158.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
