(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 | | 2015-02-18 | 00:00:00 | 23,84 | 24,55 | 23,79 | 24,41 | 1.814.900 | | 2015-02-19 | 00:00:00 | 24,08 | 24,47 | 23,90 | 24,02 | 988.200 | | 2015-02-23 | 00:00:00 | 24,09 | 24,22 | 24,01 | 24,07 | 591.100 | | 2015-02-26 | 00:00:00 | 23,76 | 23,76 | 23,29 | 23,38 | 1.490.200 | | 2015-02-27 | 00:00:00 | 23,41 | 23,55 | 23,22 | 23,38 | 1.139.700 | | 2015-03-05 | 00:00:00 | 23,05 | 23,38 | 23,01 | 23,27 | 1.045.900 | | 2015-03-06 | 00:00:00 | 23,02 | 23,02 | 22,52 | 22,80 | 1.054.500 | | 2015-03-09 | 00:00:00 | 22,75 | 22,85 | 22,48 | 22,54 | 1.410.500 | | 2015-03-16 | 00:00:00 | 22,87 | 23,27 | 22,82 | 23,12 | 1.423.800 | | 2015-03-23 | 00:00:00 | 23,91 | 23,92 | 23,76 | 23,82 | 521.900 | | 2015-03-24 | 00:00:00 | 23,82 | 23,85 | 23,46 | 23,60 | 899.100 | | 2015-03-25 | 00:00:00 | 23,70 | 23,71 | 23,31 | 23,34 | 791.700 | | 2015-04-06 | 00:00:00 | 24,04 | 24,26 | 24,00 | 24,11 | 1.115.600 | | 2015-04-07 | 00:00:00 | 24,06 | 24,11 | 23,82 | 23,85 | 650.300 | | 2015-04-08 | 00:00:00 | 23,93 | 23,93 | 23,61 | 23,68 | 1.066.400 | | 2015-04-13 | 00:00:00 | 23,86 | 24,00 | 23,66 | 23,68 | 332.500 | | 2015-04-27 | 00:00:00 | 24,23 | 24,25 | 23,81 | 24,02 | 732.500 | | 2015-04-28 | 00:00:00 | 24,00 | 24,29 | 23,83 | 24,25 | 645.300 | | 2015-04-29 | 00:00:00 | 24,10 | 24,17 | 23,89 | 24,09 | 685.500 | | 2015-04-30 | 00:00:00 | 23,30 | 23,96 | 23,28 | 23,44 | 2.827.700 | | 2015-05-01 | 00:00:00 | 23,43 | 23,67 | 23,34 | 23,66 | 957.700 | | 2015-05-04 | 00:00:00 | 23,64 | 23,96 | 23,57 | 23,79 | 668.300 | | 2015-05-07 | 00:00:00 | 22,97 | 23,22 | 22,94 | 23,10 | 805.700 | | 2015-05-08 | 00:00:00 | 23,32 | 23,32 | 23,04 | 23,12 | 540.400 | | 2015-05-12 | 00:00:00 | 22,90 | 22,93 | 22,66 | 22,85 | 874.200 | | 2015-05-13 | 00:00:00 | 22,92 | 23,01 | 22,66 | 22,72 | 684.700 | | 2015-05-27 | 00:00:00 | 22,69 | 22,75 | 22,59 | 22,72 | 769.800 | | 2015-05-28 | 00:00:00 | 22,72 | 22,80 | 22,54 | 22,77 | 1.527.300 | | 2015-05-29 | 00:00:00 | 22,73 | 22,84 | 22,63 | 22,70 | 876.500 | | 2015-06-12 | 00:00:00 | 21,43 | 21,43 | 21,15 | 21,23 | 764.700 | | 2015-07-10 | 00:00:00 | 21,48 | 21,70 | 21,44 | 21,50 | 591.100 | | 2015-07-21 | 00:00:00 | 21,60 | 21,72 | 21,47 | 21,58 | 972.100 | | 2015-07-22 | 00:00:00 | 21,53 | 21,77 | 21,53 | 21,71 | 726.400 | | 2015-07-27 | 00:00:00 | 21,34 | 21,77 | 21,30 | 21,64 | 627.400 | | 2015-08-17 | 00:00:00 | 21,66 | 21,87 | 21,57 | 21,85 | 740.100 | | 2015-08-18 | 00:00:00 | 21,82 | 21,89 | 21,58 | 21,63 | 657.400 | | 2015-08-19 | 00:00:00 | 21,37 | 21,38 | 20,99 | 21,17 | 1.457.900 | | 2015-08-26 | 00:00:00 | 18,80 | 18,84 | 18,29 | 18,69 | 1.515.500 | | 2015-09-01 | 00:00:00 | 19,05 | 19,28 | 19,00 | 19,08 | 2.440.700 | | 2015-09-02 | 00:00:00 | 19,21 | 19,30 | 18,81 | 18,94 | 1.876.600 | | 2015-09-03 | 00:00:00 | 18,96 | 19,08 | 18,75 | 18,87 | 1.618.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
