(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 | | 2002-04-01 | 00:00:00 | 25,86 | 26,30 | 25,68 | 26,20 | 359.200 | | 2002-04-02 | 00:00:00 | 26,20 | 26,84 | 26,09 | 26,79 | 502.400 | | 2002-04-03 | 00:00:00 | 26,79 | 26,79 | 26,24 | 26,44 | 410.400 | | 2002-04-04 | 00:00:00 | 26,21 | 26,84 | 26,10 | 26,57 | 556.000 | | 2002-04-05 | 00:00:00 | 27,00 | 27,80 | 26,91 | 27,50 | 1.512.600 | | 2002-04-08 | 00:00:00 | 27,50 | 28,35 | 27,45 | 28,35 | 836.400 | | 2002-04-09 | 00:00:00 | 28,35 | 29,04 | 27,95 | 28,62 | 964.800 | | 2002-04-10 | 00:00:00 | 28,50 | 28,95 | 28,41 | 28,90 | 519.200 | | 2002-04-11 | 00:00:00 | 28,75 | 28,95 | 28,25 | 28,29 | 522.200 | | 2002-04-12 | 00:00:00 | 28,29 | 28,40 | 27,71 | 28,00 | 586.400 | | 2002-04-15 | 00:00:00 | 28,00 | 28,32 | 27,77 | 28,27 | 478.200 | | 2002-04-16 | 00:00:00 | 28,25 | 28,90 | 28,25 | 28,77 | 410.200 | | 2002-04-17 | 00:00:00 | 28,88 | 29,45 | 28,80 | 29,27 | 385.200 | | 2002-04-18 | 00:00:00 | 29,07 | 29,35 | 28,90 | 29,19 | 325.400 | | 2002-04-19 | 00:00:00 | 29,19 | 29,33 | 29,00 | 29,27 | 307.800 | | 2002-04-22 | 00:00:00 | 29,20 | 29,40 | 29,12 | 29,16 | 429.800 | | 2002-04-23 | 00:00:00 | 29,10 | 29,25 | 29,01 | 29,09 | 248.400 | | 2002-04-24 | 00:00:00 | 29,00 | 29,24 | 28,60 | 28,60 | 255.600 | | 2002-04-25 | 00:00:00 | 28,55 | 28,90 | 28,20 | 28,80 | 287.400 | | 2002-04-26 | 00:00:00 | 28,81 | 28,95 | 28,34 | 28,41 | 418.400 | | 2002-04-29 | 00:00:00 | 28,41 | 28,55 | 27,80 | 27,99 | 462.000 | | 2002-04-30 | 00:00:00 | 27,99 | 28,26 | 27,90 | 27,90 | 450.200 | | 2002-05-01 | 00:00:00 | 27,70 | 28,51 | 27,60 | 28,51 | 626.200 | | 2002-05-02 | 00:00:00 | 28,26 | 28,27 | 27,31 | 27,53 | 653.200 | | 2002-05-03 | 00:00:00 | 27,40 | 27,75 | 27,10 | 27,30 | 650.200 | | 2002-05-06 | 00:00:00 | 27,05 | 27,10 | 26,80 | 27,05 | 579.400 | | 2002-05-07 | 00:00:00 | 27,05 | 27,40 | 26,97 | 27,15 | 548.200 | | 2002-05-08 | 00:00:00 | 27,40 | 27,60 | 27,25 | 27,60 | 748.000 | | 2002-05-09 | 00:00:00 | 27,35 | 28,10 | 27,35 | 27,54 | 721.600 | | 2002-05-10 | 00:00:00 | 27,45 | 27,47 | 27,30 | 27,41 | 325.800 | | 2002-05-13 | 00:00:00 | 27,38 | 27,50 | 27,09 | 27,40 | 324.400 | | 2002-05-14 | 00:00:00 | 27,60 | 27,82 | 27,55 | 27,65 | 399.600 | | 2002-05-15 | 00:00:00 | 27,60 | 27,88 | 27,35 | 27,44 | 388.200 | | 2002-05-16 | 00:00:00 | 27,50 | 27,73 | 27,32 | 27,40 | 459.000 | | 2002-05-17 | 00:00:00 | 27,17 | 27,64 | 27,02 | 27,62 | 639.800 | | 2002-05-20 | 00:00:00 | 27,63 | 28,29 | 27,63 | 27,93 | 451.200 | | 2002-05-21 | 00:00:00 | 27,93 | 28,35 | 27,90 | 28,25 | 438.200 | | 2002-05-22 | 00:00:00 | 28,25 | 28,70 | 28,18 | 28,66 | 335.200 | | 2002-05-23 | 00:00:00 | 28,75 | 29,00 | 28,55 | 28,88 | 480.200 | | 2002-05-24 | 00:00:00 | 28,80 | 29,02 | 28,75 | 28,87 | 251.600 | | 2002-05-28 | 00:00:00 | 28,87 | 29,10 | 28,62 | 29,05 | 345.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
