(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-04 | 00:00:00 | 24,70 | 24,95 | 24,67 | 24,95 | 2.234.600 | | 2016-03-07 | 00:00:00 | 24,89 | 24,96 | 24,87 | 24,95 | 2.027.700 | | 2016-03-08 | 00:00:00 | 24,94 | 24,95 | 24,86 | 24,90 | 1.582.000 | | 2016-03-09 | 00:00:00 | 24,92 | 24,98 | 24,90 | 24,95 | 2.516.400 | | 2016-03-10 | 00:00:00 | 24,94 | 24,98 | 24,85 | 24,95 | 2.371.500 | | 2016-03-11 | 00:00:00 | 24,95 | 24,96 | 24,89 | 24,89 | 1.812.000 | | 2016-03-15 | 00:00:00 | 24,92 | 24,95 | 24,85 | 24,95 | 1.034.100 | | 2016-03-16 | 00:00:00 | 24,90 | 25,00 | 24,86 | 24,92 | 4.231.500 | | 2016-03-21 | 00:00:00 | 24,73 | 24,77 | 24,58 | 24,58 | 2.129.900 | | 2016-03-24 | 00:00:00 | 24,60 | 24,81 | 24,55 | 24,81 | 2.849.200 | | 2016-04-06 | 00:00:00 | 24,97 | 25,05 | 24,89 | 24,99 | 1.957.100 | | 2016-04-07 | 00:00:00 | 24,97 | 25,06 | 24,93 | 25,05 | 1.551.600 | | 2016-04-12 | 00:00:00 | 25,00 | 25,07 | 24,96 | 25,04 | 1.130.200 | | 2016-04-13 | 00:00:00 | 25,05 | 25,14 | 24,99 | 25,12 | 934.700 | | 2016-04-14 | 00:00:00 | 25,09 | 25,09 | 24,96 | 24,96 | 1.094.200 | | 2016-04-15 | 00:00:00 | 24,99 | 25,02 | 24,96 | 25,02 | 1.087.000 | | 2016-04-18 | 00:00:00 | 24,99 | 25,02 | 24,96 | 24,98 | 482.600 | | 2016-04-26 | 00:00:00 | 25,04 | 25,13 | 25,01 | 25,01 | 823.200 | | 2016-04-27 | 00:00:00 | 25,02 | 25,13 | 25,02 | 25,11 | 1.165.100 | | 2016-04-28 | 00:00:00 | 25,07 | 25,14 | 25,06 | 25,08 | 1.176.800 | | 2016-04-29 | 00:00:00 | 25,06 | 25,15 | 25,06 | 25,07 | 4.007.600 | | 2016-05-02 | 00:00:00 | 25,08 | 25,12 | 25,06 | 25,08 | 1.259.700 | | 2016-05-03 | 00:00:00 | 25,08 | 25,10 | 25,06 | 25,06 | 981.600 | | 2016-05-04 | 00:00:00 | 25,07 | 25,13 | 25,06 | 25,08 | 1.319.900 | | 2016-05-12 | 00:00:00 | 25,01 | 25,06 | 24,99 | 25,04 | 1.315.800 | | 2016-05-13 | 00:00:00 | 25,03 | 25,12 | 25,02 | 25,11 | 2.408.600 | | 2016-05-16 | 00:00:00 | 25,09 | 25,21 | 25,04 | 25,21 | 1.088.200 | | 2016-05-24 | 00:00:00 | 25,17 | 25,18 | 25,10 | 25,18 | 1.000.100 | | 2016-05-25 | 00:00:00 | 25,16 | 25,26 | 25,14 | 25,26 | 822.300 | | 2016-05-31 | 00:00:00 | 25,26 | 25,28 | 25,15 | 25,21 | 1.146.400 | | 2016-06-07 | 00:00:00 | 25,02 | 25,05 | 24,99 | 25,05 | 428.300 | | 2016-06-08 | 00:00:00 | 25,02 | 25,09 | 25,00 | 25,03 | 1.142.700 | | 2016-06-09 | 00:00:00 | 25,02 | 25,06 | 25,00 | 25,04 | 1.012.500 | | 2016-06-10 | 00:00:00 | 25,03 | 25,06 | 25,00 | 25,04 | 729.800 | | 2016-06-14 | 00:00:00 | 25,00 | 25,14 | 24,98 | 25,14 | 867.200 | | 2016-06-15 | 00:00:00 | 25,13 | 25,13 | 25,04 | 25,04 | 564.400 | | 2016-06-27 | 00:00:00 | 25,08 | 25,23 | 25,05 | 25,21 | 1.169.500 | | 2016-06-28 | 00:00:00 | 25,16 | 25,22 | 25,12 | 25,22 | 970.500 | | 2016-06-29 | 00:00:00 | 25,21 | 25,28 | 25,18 | 25,20 | 541.800 | | 2016-06-30 | 00:00:00 | 25,22 | 25,38 | 25,20 | 25,37 | 1.278.100 | | 2016-07-01 | 00:00:00 | 25,32 | 25,33 | 25,16 | 25,19 | 1.072.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
