(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-04-02 | 00:00:00 | 19,25 | 19,70 | 19,16 | 19,60 | 1.158.300 | 2012-04-03 | 00:00:00 | 19,62 | 19,82 | 19,50 | 19,81 | 1.109.300 | 2012-04-04 | 00:00:00 | 19,61 | 19,77 | 19,54 | 19,61 | 627.900 | 2012-04-05 | 00:00:00 | 19,55 | 19,66 | 19,33 | 19,52 | 492.300 | 2012-04-09 | 00:00:00 | 19,33 | 19,34 | 19,14 | 19,22 | 953.800 | 2012-04-10 | 00:00:00 | 19,21 | 19,22 | 18,97 | 18,99 | 973.900 | 2012-04-11 | 00:00:00 | 19,11 | 19,14 | 18,86 | 18,90 | 803.200 | 2012-04-12 | 00:00:00 | 18,91 | 19,18 | 18,90 | 19,04 | 604.800 | 2012-04-13 | 00:00:00 | 18,98 | 19,16 | 18,89 | 18,93 | 577.900 | 2012-04-16 | 00:00:00 | 19,03 | 19,10 | 18,94 | 19,05 | 442.500 | 2012-04-17 | 00:00:00 | 19,06 | 19,31 | 19,06 | 19,23 | 479.500 | 2012-04-18 | 00:00:00 | 19,20 | 19,20 | 18,99 | 19,11 | 484.300 | 2012-04-19 | 00:00:00 | 19,13 | 19,25 | 19,00 | 19,20 | 517.700 | 2012-04-20 | 00:00:00 | 19,30 | 19,43 | 19,17 | 19,31 | 687.200 | 2012-04-23 | 00:00:00 | 19,01 | 19,21 | 19,01 | 19,17 | 347.100 | 2012-04-24 | 00:00:00 | 19,14 | 19,46 | 19,07 | 19,44 | 484.100 | 2012-04-25 | 00:00:00 | 19,67 | 19,67 | 19,21 | 19,49 | 1.146.300 | 2012-04-26 | 00:00:00 | 19,46 | 19,60 | 19,41 | 19,55 | 625.600 | 2012-04-27 | 00:00:00 | 19,58 | 19,63 | 19,35 | 19,59 | 642.500 | 2012-04-30 | 00:00:00 | 19,62 | 19,77 | 19,51 | 19,75 | 630.900 | 2012-05-01 | 00:00:00 | 19,80 | 19,95 | 19,71 | 19,76 | 863.400 | 2012-05-02 | 00:00:00 | 19,69 | 19,70 | 19,47 | 19,64 | 474.500 | 2012-05-03 | 00:00:00 | 19,68 | 19,83 | 19,57 | 19,58 | 460.700 | 2012-05-04 | 00:00:00 | 19,47 | 19,64 | 19,36 | 19,64 | 905.800 | 2012-05-07 | 00:00:00 | 19,58 | 19,60 | 19,36 | 19,47 | 743.900 | 2012-05-08 | 00:00:00 | 19,34 | 19,67 | 19,28 | 19,59 | 1.098.600 | 2012-05-09 | 00:00:00 | 19,40 | 19,72 | 19,36 | 19,66 | 900.700 | 2012-05-10 | 00:00:00 | 19,78 | 19,94 | 19,66 | 19,74 | 1.003.300 | 2012-05-11 | 00:00:00 | 19,62 | 19,90 | 19,59 | 19,63 | 643.100 | 2012-05-14 | 00:00:00 | 19,45 | 19,55 | 19,35 | 19,44 | 839.400 | 2012-05-15 | 00:00:00 | 19,40 | 19,62 | 19,31 | 19,48 | 1.122.000 | 2012-05-16 | 00:00:00 | 19,47 | 19,76 | 19,38 | 19,60 | 1.105.400 | 2012-05-17 | 00:00:00 | 19,57 | 19,74 | 19,47 | 19,60 | 1.420.700 | 2012-05-18 | 00:00:00 | 19,65 | 19,71 | 19,49 | 19,56 | 1.198.900 | 2012-05-21 | 00:00:00 | 19,55 | 19,81 | 19,47 | 19,76 | 1.165.700 | 2012-05-22 | 00:00:00 | 19,83 | 20,13 | 19,80 | 19,98 | 1.604.500 | 2012-05-23 | 00:00:00 | 19,76 | 19,86 | 19,63 | 19,78 | 1.400.000 | 2012-05-24 | 00:00:00 | 19,78 | 20,12 | 19,76 | 20,00 | 1.241.700 | 2012-05-25 | 00:00:00 | 20,03 | 20,16 | 19,90 | 19,96 | 686.800 | 2012-05-29 | 00:00:00 | 20,05 | 20,17 | 19,92 | 20,09 | 941.200 | 2012-05-30 | 00:00:00 | 19,92 | 20,13 | 19,83 | 19,96 | 1.109.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|