(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 | 2012-11-20 | 00:00:00 | 18,99 | 19,21 | 18,88 | 19,14 | 927.500 | 2012-11-21 | 00:00:00 | 19,17 | 19,38 | 19,17 | 19,27 | 1.203.900 | 2012-11-23 | 00:00:00 | 19,26 | 19,41 | 19,20 | 19,34 | 640.500 | 2012-11-26 | 00:00:00 | 19,25 | 19,67 | 19,21 | 19,43 | 1.175.000 | 2012-11-27 | 00:00:00 | 19,40 | 19,63 | 19,40 | 19,51 | 1.198.200 | 2012-11-28 | 00:00:00 | 19,45 | 19,63 | 19,25 | 19,60 | 1.401.000 | 2012-11-29 | 00:00:00 | 19,65 | 19,72 | 19,41 | 19,50 | 802.700 | 2012-11-30 | 00:00:00 | 19,46 | 19,67 | 19,44 | 19,62 | 1.343.500 | 2012-12-03 | 00:00:00 | 19,70 | 19,75 | 19,51 | 19,57 | 867.400 | 2012-12-04 | 00:00:00 | 19,53 | 19,60 | 19,38 | 19,51 | 1.397.800 | 2012-12-05 | 00:00:00 | 19,52 | 19,75 | 19,41 | 19,61 | 686.200 | 2012-12-06 | 00:00:00 | 19,59 | 19,73 | 19,50 | 19,55 | 539.500 | 2012-12-07 | 00:00:00 | 19,56 | 19,59 | 19,36 | 19,45 | 692.700 | 2012-12-10 | 00:00:00 | 19,49 | 19,68 | 19,40 | 19,59 | 933.400 | 2012-12-11 | 00:00:00 | 19,59 | 19,75 | 19,56 | 19,72 | 848.900 | 2012-12-12 | 00:00:00 | 19,72 | 19,84 | 19,55 | 19,58 | 727.300 | 2012-12-13 | 00:00:00 | 19,55 | 19,67 | 19,51 | 19,62 | 1.056.200 | 2012-12-14 | 00:00:00 | 19,67 | 19,75 | 19,52 | 19,56 | 902.300 | 2012-12-17 | 00:00:00 | 19,62 | 19,85 | 19,60 | 19,85 | 901.100 | 2012-12-18 | 00:00:00 | 19,83 | 19,88 | 19,60 | 19,75 | 1.146.800 | 2012-12-19 | 00:00:00 | 19,71 | 19,78 | 19,61 | 19,72 | 722.700 | 2012-12-20 | 00:00:00 | 19,74 | 19,82 | 19,57 | 19,68 | 1.187.500 | 2012-12-21 | 00:00:00 | 19,50 | 19,86 | 19,43 | 19,73 | 2.032.000 | 2012-12-24 | 00:00:00 | 19,72 | 19,72 | 19,44 | 19,70 | 454.400 | 2012-12-26 | 00:00:00 | 19,69 | 19,72 | 19,42 | 19,45 | 813.500 | 2012-12-27 | 00:00:00 | 19,43 | 19,53 | 19,14 | 19,50 | 1.065.800 | 2012-12-28 | 00:00:00 | 19,36 | 19,49 | 19,28 | 19,36 | 991.900 | 2012-12-31 | 00:00:00 | 19,33 | 19,78 | 19,22 | 19,76 | 991.900 | 2013-01-02 | 00:00:00 | 20,00 | 20,25 | 19,99 | 20,21 | 1.257.100 | 2013-01-03 | 00:00:00 | 20,21 | 20,58 | 20,17 | 20,49 | 1.597.400 | 2013-01-04 | 00:00:00 | 20,57 | 21,03 | 20,52 | 20,97 | 1.926.400 | 2013-01-07 | 00:00:00 | 20,98 | 20,98 | 20,62 | 20,74 | 1.379.200 | 2013-01-08 | 00:00:00 | 20,69 | 20,73 | 20,56 | 20,58 | 920.000 | 2013-01-09 | 00:00:00 | 20,61 | 20,96 | 20,51 | 20,88 | 1.566.500 | 2013-01-10 | 00:00:00 | 20,91 | 21,10 | 20,90 | 20,98 | 1.569.600 | 2013-01-11 | 00:00:00 | 21,11 | 21,34 | 20,99 | 21,31 | 1.985.700 | 2013-01-14 | 00:00:00 | 21,27 | 21,67 | 21,24 | 21,48 | 1.612.800 | 2013-01-15 | 00:00:00 | 21,46 | 21,55 | 21,25 | 21,53 | 1.044.200 | 2013-01-16 | 00:00:00 | 21,47 | 21,53 | 21,33 | 21,53 | 986.400 | 2013-01-17 | 00:00:00 | 21,59 | 21,84 | 21,50 | 21,75 | 913.500 | 2013-01-18 | 00:00:00 | 21,73 | 21,91 | 21,64 | 21,88 | 1.794.100 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|