(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-03 | 00:00:00 | 18,96 | 19,08 | 18,75 | 18,87 | 1.618.600 | | 2015-09-04 | 00:00:00 | 18,70 | 18,78 | 18,43 | 18,59 | 1.266.500 | | 2015-09-11 | 00:00:00 | 18,68 | 18,68 | 18,39 | 18,59 | 1.738.700 | | 2015-09-14 | 00:00:00 | 18,58 | 18,75 | 18,51 | 18,68 | 1.107.200 | | 2015-09-15 | 00:00:00 | 18,70 | 18,84 | 18,59 | 18,83 | 963.600 | | 2015-09-22 | 00:00:00 | 19,16 | 19,28 | 18,86 | 18,89 | 1.612.200 | | 2015-09-23 | 00:00:00 | 18,92 | 19,10 | 18,89 | 18,95 | 1.116.900 | | 2015-09-29 | 00:00:00 | 19,13 | 19,27 | 18,97 | 19,04 | 1.189.400 | | 2015-09-30 | 00:00:00 | 19,06 | 19,47 | 19,04 | 19,41 | 1.423.600 | | 2015-10-01 | 00:00:00 | 19,43 | 19,55 | 19,26 | 19,42 | 1.811.600 | | 2015-10-02 | 00:00:00 | 19,40 | 20,00 | 19,27 | 20,00 | 1.842.100 | | 2015-10-06 | 00:00:00 | 20,36 | 20,45 | 20,08 | 20,13 | 1.220.500 | | 2015-10-07 | 00:00:00 | 20,22 | 20,46 | 20,20 | 20,34 | 1.390.300 | | 2015-10-12 | 00:00:00 | 20,45 | 20,71 | 20,45 | 20,59 | 799.100 | | 2015-10-13 | 00:00:00 | 20,51 | 20,64 | 20,49 | 20,53 | 569.000 | | 2015-10-14 | 00:00:00 | 20,54 | 20,64 | 20,42 | 20,47 | 933.300 | | 2015-10-15 | 00:00:00 | 20,50 | 20,81 | 20,41 | 20,81 | 875.900 | | 2015-10-16 | 00:00:00 | 20,86 | 21,03 | 20,79 | 20,97 | 749.900 | | 2015-10-26 | 00:00:00 | 20,46 | 20,91 | 20,43 | 20,83 | 2.282.100 | | 2015-10-27 | 00:00:00 | 20,79 | 20,93 | 20,62 | 20,89 | 1.957.300 | | 2015-10-28 | 00:00:00 | 20,90 | 21,10 | 20,52 | 20,68 | 1.447.700 | | 2015-10-29 | 00:00:00 | 20,62 | 20,78 | 20,49 | 20,70 | 1.330.100 | | 2015-10-30 | 00:00:00 | 20,72 | 20,91 | 20,49 | 20,65 | 6.926.500 | | 2015-11-02 | 00:00:00 | 20,65 | 20,76 | 20,54 | 20,66 | 1.435.300 | | 2015-11-03 | 00:00:00 | 20,68 | 20,77 | 20,52 | 20,71 | 1.627.700 | | 2015-11-04 | 00:00:00 | 20,70 | 20,98 | 20,70 | 20,78 | 1.678.500 | | 2015-11-05 | 00:00:00 | 20,50 | 20,67 | 19,82 | 19,85 | 2.389.000 | | 2015-11-06 | 00:00:00 | 19,53 | 19,55 | 18,80 | 19,04 | 3.819.000 | | 2015-11-12 | 00:00:00 | 18,95 | 19,07 | 18,63 | 18,65 | 1.973.500 | | 2015-11-13 | 00:00:00 | 18,65 | 18,75 | 18,30 | 18,39 | 1.394.800 | | 2015-11-17 | 00:00:00 | 18,64 | 18,64 | 18,29 | 18,38 | 1.582.000 | | 2015-11-18 | 00:00:00 | 18,16 | 18,51 | 18,02 | 18,49 | 2.207.200 | | 2015-11-19 | 00:00:00 | 18,55 | 18,84 | 18,54 | 18,76 | 2.035.100 | | 2015-11-20 | 00:00:00 | 18,80 | 19,05 | 18,76 | 18,81 | 1.659.600 | | 2015-11-23 | 00:00:00 | 18,86 | 19,00 | 18,75 | 18,76 | 1.349.100 | | 2015-11-30 | 00:00:00 | 19,09 | 19,31 | 18,87 | 18,95 | 2.132.100 | | 2015-12-08 | 00:00:00 | 18,45 | 18,63 | 18,35 | 18,62 | 1.702.800 | | 2015-12-09 | 00:00:00 | 18,59 | 18,89 | 18,51 | 18,69 | 1.805.200 | | 2015-12-10 | 00:00:00 | 18,72 | 18,75 | 18,40 | 18,47 | 2.053.700 | | 2015-12-11 | 00:00:00 | 18,35 | 18,64 | 18,27 | 18,52 | 1.981.500 | | 2015-12-14 | 00:00:00 | 18,49 | 18,64 | 18,25 | 18,53 | 2.323.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
