(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 | | 2012-09-21 | 00:00:00 | 19,37 | 19,48 | 19,23 | 19,37 | 1.455.500 | | 2012-09-24 | 00:00:00 | 19,53 | 20,19 | 19,53 | 20,10 | 2.005.600 | | 2012-09-25 | 00:00:00 | 20,15 | 20,28 | 20,09 | 20,09 | 1.682.800 | | 2012-09-26 | 00:00:00 | 20,07 | 20,19 | 20,03 | 20,10 | 1.182.800 | | 2012-09-27 | 00:00:00 | 20,11 | 20,15 | 19,98 | 20,06 | 846.100 | | 2012-09-28 | 00:00:00 | 19,96 | 20,34 | 19,92 | 20,33 | 1.228.000 | | 2012-10-01 | 00:00:00 | 20,30 | 20,34 | 20,00 | 20,03 | 1.538.400 | | 2012-10-02 | 00:00:00 | 20,10 | 20,13 | 19,91 | 20,04 | 1.022.900 | | 2012-10-03 | 00:00:00 | 19,99 | 20,18 | 19,94 | 20,13 | 1.240.200 | | 2012-10-04 | 00:00:00 | 20,15 | 20,33 | 20,10 | 20,31 | 1.024.900 | | 2012-10-05 | 00:00:00 | 20,27 | 20,47 | 20,27 | 20,27 | 695.800 | | 2012-10-08 | 00:00:00 | 20,13 | 20,33 | 20,13 | 20,28 | 679.800 | | 2012-10-09 | 00:00:00 | 20,29 | 20,38 | 20,18 | 20,25 | 915.600 | | 2012-10-10 | 00:00:00 | 20,21 | 20,29 | 20,12 | 20,16 | 998.700 | | 2012-10-11 | 00:00:00 | 20,29 | 20,39 | 20,17 | 20,33 | 736.600 | | 2012-10-12 | 00:00:00 | 20,31 | 20,42 | 20,16 | 20,20 | 814.400 | | 2012-10-15 | 00:00:00 | 20,17 | 20,47 | 20,10 | 20,47 | 1.135.400 | | 2012-10-16 | 00:00:00 | 20,46 | 20,67 | 20,33 | 20,64 | 1.105.500 | | 2012-10-17 | 00:00:00 | 20,50 | 21,04 | 20,39 | 20,91 | 1.427.400 | | 2012-10-18 | 00:00:00 | 20,71 | 20,81 | 20,43 | 20,78 | 1.250.800 | | 2012-10-19 | 00:00:00 | 20,70 | 20,80 | 20,35 | 20,35 | 3.946.800 | | 2012-10-22 | 00:00:00 | 20,44 | 20,54 | 20,23 | 20,35 | 834.300 | | 2012-10-23 | 00:00:00 | 20,17 | 20,40 | 20,01 | 20,37 | 1.091.600 | | 2012-10-24 | 00:00:00 | 20,38 | 20,44 | 20,13 | 20,14 | 1.026.400 | | 2012-10-25 | 00:00:00 | 20,24 | 20,44 | 20,13 | 20,44 | 860.200 | | 2012-10-26 | 00:00:00 | 20,41 | 20,51 | 20,33 | 20,40 | 692.100 | | 2012-10-31 | 00:00:00 | 20,35 | 20,38 | 19,98 | 20,24 | 1.604.100 | | 2012-11-01 | 00:00:00 | 20,17 | 20,65 | 20,07 | 20,42 | 1.790.800 | | 2012-11-02 | 00:00:00 | 20,40 | 20,45 | 20,09 | 20,18 | 1.200.000 | | 2012-11-05 | 00:00:00 | 20,13 | 20,25 | 19,97 | 19,99 | 1.192.800 | | 2012-11-06 | 00:00:00 | 20,00 | 20,17 | 19,97 | 20,07 | 1.235.500 | | 2012-11-07 | 00:00:00 | 19,85 | 19,87 | 19,36 | 19,48 | 1.043.000 | | 2012-11-08 | 00:00:00 | 19,50 | 19,59 | 19,25 | 19,26 | 1.219.200 | | 2012-11-09 | 00:00:00 | 19,14 | 19,46 | 17,20 | 19,27 | 1.094.600 | | 2012-11-12 | 00:00:00 | 19,10 | 19,27 | 19,10 | 19,17 | 719.700 | | 2012-11-13 | 00:00:00 | 19,06 | 19,21 | 18,85 | 19,08 | 1.156.500 | | 2012-11-14 | 00:00:00 | 19,04 | 19,04 | 18,70 | 18,75 | 1.327.700 | | 2012-11-15 | 00:00:00 | 18,71 | 18,82 | 18,40 | 18,50 | 1.041.400 | | 2012-11-16 | 00:00:00 | 18,49 | 18,90 | 18,40 | 18,86 | 1.672.500 | | 2012-11-19 | 00:00:00 | 19,06 | 19,07 | 18,89 | 19,06 | 1.035.300 | | 2012-11-20 | 00:00:00 | 18,99 | 19,21 | 18,88 | 19,14 | 927.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
