(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-07-14 | 00:00:00 | 24,29 | 24,29 | 23,84 | 23,87 | 795.400 | | 2014-07-21 | 00:00:00 | 23,71 | 23,75 | 23,57 | 23,65 | 855.300 | | 2014-07-31 | 00:00:00 | 22,93 | 22,93 | 22,23 | 22,24 | 1.488.600 | | 2014-08-01 | 00:00:00 | 22,12 | 22,36 | 22,05 | 22,22 | 1.694.500 | | 2014-08-21 | 00:00:00 | 22,82 | 23,17 | 22,72 | 23,02 | 1.924.900 | | 2014-08-22 | 00:00:00 | 23,00 | 23,20 | 22,96 | 23,06 | 1.047.600 | | 2014-08-26 | 00:00:00 | 23,19 | 23,25 | 22,80 | 22,82 | 1.214.600 | | 2014-08-27 | 00:00:00 | 22,94 | 23,37 | 22,90 | 23,32 | 1.090.500 | | 2014-09-02 | 00:00:00 | 23,49 | 23,64 | 23,39 | 23,46 | 1.163.900 | | 2014-09-03 | 00:00:00 | 23,56 | 23,58 | 23,24 | 23,30 | 1.577.900 | | 2014-09-04 | 00:00:00 | 23,27 | 23,39 | 23,20 | 23,34 | 638.600 | | 2014-09-05 | 00:00:00 | 23,36 | 23,63 | 23,33 | 23,62 | 450.100 | | 2014-09-30 | 00:00:00 | 22,49 | 22,65 | 22,28 | 22,29 | 949.900 | | 2014-10-01 | 00:00:00 | 22,28 | 22,48 | 22,10 | 22,14 | 1.080.800 | | 2014-10-03 | 00:00:00 | 22,26 | 22,40 | 22,07 | 22,28 | 661.300 | | 2014-10-07 | 00:00:00 | 22,35 | 22,48 | 22,23 | 22,25 | 644.900 | | 2014-10-08 | 00:00:00 | 22,23 | 22,57 | 22,12 | 22,54 | 786.800 | | 2014-10-09 | 00:00:00 | 22,50 | 22,55 | 21,99 | 22,06 | 722.700 | | 2014-10-10 | 00:00:00 | 22,14 | 22,32 | 21,93 | 22,13 | 997.500 | | 2014-10-13 | 00:00:00 | 22,13 | 22,34 | 22,03 | 22,08 | 1.461.000 | | 2014-10-20 | 00:00:00 | 22,35 | 22,81 | 22,30 | 22,80 | 1.062.800 | | 2014-10-23 | 00:00:00 | 23,25 | 23,55 | 23,24 | 23,34 | 1.123.900 | | 2014-10-24 | 00:00:00 | 23,36 | 23,41 | 23,22 | 23,33 | 524.100 | | 2014-10-27 | 00:00:00 | 23,21 | 23,45 | 23,18 | 23,32 | 1.008.300 | | 2014-12-11 | 00:00:00 | 24,46 | 24,96 | 24,46 | 24,69 | 538.400 | | 2014-12-12 | 00:00:00 | 24,50 | 24,65 | 24,26 | 24,31 | 525.800 | | 2014-12-15 | 00:00:00 | 24,43 | 24,43 | 23,89 | 24,10 | 769.400 | | 2014-12-29 | 00:00:00 | 25,66 | 26,44 | 25,66 | 26,18 | 1.091.200 | | 2015-01-05 | 00:00:00 | 25,22 | 25,30 | 24,72 | 24,78 | 795.500 | | 2015-01-14 | 00:00:00 | 24,85 | 25,44 | 24,85 | 25,43 | 630.100 | | 2015-01-15 | 00:00:00 | 25,50 | 25,57 | 25,22 | 25,47 | 844.600 | | 2015-01-16 | 00:00:00 | 25,47 | 26,11 | 25,47 | 26,10 | 1.209.400 | | 2015-01-20 | 00:00:00 | 26,00 | 26,08 | 25,70 | 25,93 | 943.300 | | 2015-01-27 | 00:00:00 | 26,15 | 26,41 | 26,09 | 26,29 | 587.500 | | 2015-01-28 | 00:00:00 | 26,31 | 26,44 | 25,65 | 25,78 | 727.500 | | 2015-01-29 | 00:00:00 | 25,86 | 26,11 | 25,51 | 26,11 | 1.268.300 | | 2015-01-30 | 00:00:00 | 25,99 | 26,31 | 25,83 | 25,95 | 2.005.500 | | 2015-02-02 | 00:00:00 | 25,99 | 26,10 | 25,52 | 26,03 | 1.129.100 | | 2015-02-03 | 00:00:00 | 26,00 | 26,06 | 25,70 | 25,85 | 1.366.700 | | 2015-02-04 | 00:00:00 | 25,71 | 25,80 | 25,37 | 25,45 | 1.371.900 | | 2015-02-18 | 00:00:00 | 23,84 | 24,55 | 23,79 | 24,41 | 1.814.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
