(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 28,87 | 29,10 | 28,62 | 29,05 | 345.800 | | 2002-05-29 | 00:00:00 | 28,68 | 28,68 | 27,85 | 28,25 | 666.200 | | 2002-05-30 | 00:00:00 | 28,00 | 28,08 | 27,60 | 27,85 | 532.000 | | 2002-05-31 | 00:00:00 | 27,90 | 28,05 | 27,42 | 27,57 | 353.200 | | 2002-06-03 | 00:00:00 | 27,50 | 27,50 | 26,33 | 26,42 | 460.000 | | 2002-06-04 | 00:00:00 | 26,42 | 26,80 | 26,33 | 26,74 | 620.600 | | 2002-06-05 | 00:00:00 | 26,50 | 26,60 | 26,15 | 26,20 | 677.000 | | 2002-06-06 | 00:00:00 | 26,05 | 26,29 | 25,39 | 25,52 | 422.600 | | 2002-06-07 | 00:00:00 | 25,35 | 25,40 | 25,07 | 25,27 | 665.400 | | 2002-06-10 | 00:00:00 | 25,47 | 25,72 | 25,31 | 25,31 | 494.000 | | 2002-06-11 | 00:00:00 | 25,24 | 25,25 | 24,05 | 24,26 | 786.400 | | 2002-06-12 | 00:00:00 | 24,05 | 24,33 | 24,00 | 24,33 | 884.600 | | 2002-06-13 | 00:00:00 | 24,33 | 24,38 | 24,17 | 24,28 | 573.400 | | 2002-06-14 | 00:00:00 | 24,28 | 24,28 | 23,65 | 24,08 | 709.000 | | 2002-06-17 | 00:00:00 | 24,10 | 24,54 | 23,94 | 24,41 | 941.800 | | 2002-06-18 | 00:00:00 | 24,41 | 24,80 | 24,41 | 24,56 | 414.000 | | 2002-06-19 | 00:00:00 | 24,57 | 24,80 | 24,40 | 24,40 | 359.200 | | 2002-06-20 | 00:00:00 | 24,30 | 24,65 | 24,15 | 24,20 | 311.800 | | 2002-06-21 | 00:00:00 | 24,00 | 24,69 | 24,00 | 24,60 | 526.200 | | 2002-06-24 | 00:00:00 | 24,60 | 24,65 | 24,32 | 24,37 | 409.800 | | 2002-06-25 | 00:00:00 | 24,50 | 24,65 | 24,27 | 24,42 | 390.000 | | 2002-06-26 | 00:00:00 | 24,17 | 24,55 | 23,94 | 24,26 | 435.600 | | 2002-06-27 | 00:00:00 | 24,30 | 24,68 | 23,87 | 24,57 | 268.400 | | 2002-06-28 | 00:00:00 | 24,57 | 25,26 | 24,57 | 24,70 | 987.400 | | 2002-07-01 | 00:00:00 | 24,71 | 25,04 | 24,30 | 24,43 | 356.400 | | 2002-07-02 | 00:00:00 | 24,43 | 24,43 | 23,52 | 23,75 | 443.200 | | 2002-07-03 | 00:00:00 | 23,90 | 24,07 | 23,19 | 23,70 | 327.200 | | 2002-07-05 | 00:00:00 | 23,85 | 24,40 | 23,85 | 24,38 | 143.200 | | 2002-07-08 | 00:00:00 | 24,39 | 24,85 | 24,11 | 24,11 | 232.600 | | 2002-07-09 | 00:00:00 | 23,90 | 24,10 | 23,74 | 23,74 | 478.400 | | 2002-07-10 | 00:00:00 | 23,81 | 23,90 | 22,94 | 23,02 | 404.200 | | 2002-07-11 | 00:00:00 | 23,00 | 23,27 | 22,80 | 23,24 | 377.800 | | 2002-07-12 | 00:00:00 | 23,28 | 23,45 | 22,61 | 22,84 | 456.400 | | 2002-07-15 | 00:00:00 | 22,70 | 23,00 | 21,92 | 22,85 | 412.400 | | 2002-07-16 | 00:00:00 | 22,80 | 23,11 | 22,40 | 22,70 | 353.800 | | 2002-07-17 | 00:00:00 | 22,75 | 23,25 | 22,18 | 22,48 | 370.200 | | 2002-07-18 | 00:00:00 | 22,48 | 22,65 | 22,10 | 22,11 | 243.800 | | 2002-07-19 | 00:00:00 | 22,00 | 22,00 | 20,65 | 21,16 | 599.800 | | 2002-07-22 | 00:00:00 | 20,80 | 21,10 | 19,50 | 20,20 | 597.800 | | 2002-07-23 | 00:00:00 | 20,20 | 20,23 | 18,80 | 19,40 | 527.000 | | 2002-07-24 | 00:00:00 | 19,15 | 20,47 | 18,01 | 20,46 | 515.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
