(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2014-02-28 | 00:00:00 | 23,51 | 23,85 | 23,42 | 23,75 | 433.200 | 2014-03-10 | 00:00:00 | 23,55 | 23,68 | 23,48 | 23,61 | 421.600 | 2014-03-20 | 00:00:00 | 23,75 | 23,76 | 23,57 | 23,63 | 609.900 | 2014-03-21 | 00:00:00 | 23,70 | 23,84 | 23,41 | 23,45 | 1.191.200 | 2014-03-24 | 00:00:00 | 23,55 | 23,67 | 23,26 | 23,38 | 658.700 | 2014-03-27 | 00:00:00 | 23,43 | 23,59 | 23,38 | 23,56 | 392.400 | 2014-03-28 | 00:00:00 | 23,60 | 23,73 | 23,43 | 23,54 | 628.800 | 2014-04-01 | 00:00:00 | 23,81 | 23,88 | 23,47 | 23,66 | 861.800 | 2014-04-02 | 00:00:00 | 23,59 | 23,70 | 23,49 | 23,69 | 892.900 | 2014-04-08 | 00:00:00 | 23,41 | 23,62 | 23,26 | 23,51 | 679.600 | 2014-04-09 | 00:00:00 | 23,56 | 23,61 | 23,42 | 23,49 | 933.400 | 2014-04-21 | 00:00:00 | 23,53 | 23,64 | 23,28 | 23,48 | 862.000 | 2014-04-30 | 00:00:00 | 23,50 | 24,35 | 23,32 | 24,28 | 2.307.200 | 2014-05-01 | 00:00:00 | 24,34 | 24,35 | 23,94 | 24,07 | 1.080.100 | 2014-05-02 | 00:00:00 | 24,01 | 24,04 | 23,43 | 23,55 | 1.122.700 | 2014-05-05 | 00:00:00 | 23,45 | 23,74 | 23,39 | 23,68 | 850.700 | 2014-05-06 | 00:00:00 | 23,65 | 23,84 | 23,58 | 23,65 | 946.700 | 2014-05-07 | 00:00:00 | 23,74 | 23,99 | 23,65 | 23,98 | 802.700 | 2014-05-12 | 00:00:00 | 23,52 | 23,60 | 23,37 | 23,39 | 464.400 | 2014-05-19 | 00:00:00 | 23,62 | 23,69 | 23,36 | 23,36 | 859.300 | 2014-05-21 | 00:00:00 | 23,60 | 23,66 | 23,33 | 23,42 | 743.800 | 2014-05-22 | 00:00:00 | 23,43 | 23,67 | 23,41 | 23,54 | 358.100 | 2014-05-23 | 00:00:00 | 23,51 | 23,66 | 23,50 | 23,62 | 395.500 | 2014-05-27 | 00:00:00 | 23,75 | 23,78 | 23,64 | 23,76 | 426.900 | 2014-05-28 | 00:00:00 | 23,75 | 23,97 | 23,69 | 23,92 | 522.700 | 2014-05-29 | 00:00:00 | 23,96 | 24,00 | 23,89 | 23,96 | 502.700 | 2014-05-30 | 00:00:00 | 23,94 | 24,13 | 23,82 | 24,07 | 724.500 | 2014-06-02 | 00:00:00 | 24,18 | 24,20 | 23,83 | 24,00 | 783.400 | 2014-06-05 | 00:00:00 | 23,64 | 24,03 | 23,64 | 23,99 | 508.700 | 2014-06-06 | 00:00:00 | 24,00 | 24,06 | 23,93 | 23,97 | 736.100 | 2014-06-09 | 00:00:00 | 23,97 | 24,09 | 23,93 | 24,03 | 703.800 | 2014-06-16 | 00:00:00 | 23,95 | 24,31 | 23,88 | 23,95 | 1.050.600 | 2014-06-17 | 00:00:00 | 23,96 | 24,35 | 23,91 | 24,00 | 875.300 | 2014-06-18 | 00:00:00 | 23,95 | 24,14 | 23,90 | 24,02 | 956.200 | 2014-06-25 | 00:00:00 | 23,98 | 24,58 | 23,95 | 24,46 | 1.038.700 | 2014-06-26 | 00:00:00 | 24,49 | 24,74 | 24,32 | 24,65 | 1.022.200 | 2014-06-27 | 00:00:00 | 24,53 | 24,81 | 24,53 | 24,65 | 1.062.700 | 2014-07-07 | 00:00:00 | 23,94 | 24,05 | 23,89 | 23,97 | 1.865.900 | 2014-07-10 | 00:00:00 | 24,07 | 24,31 | 24,03 | 24,30 | 936.900 | 2014-07-11 | 00:00:00 | 24,27 | 24,43 | 24,09 | 24,13 | 846.100 | 2014-07-14 | 00:00:00 | 24,29 | 24,29 | 23,84 | 23,87 | 795.400 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|