(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 19,94 | 20,00 | 19,56 | 19,62 | 142.800 | | 2000-06-26 | 00:00:00 | 19,69 | 19,75 | 19,38 | 19,69 | 195.800 | | 2000-06-27 | 00:00:00 | 19,69 | 19,69 | 19,06 | 19,06 | 205.400 | | 2000-06-28 | 00:00:00 | 19,25 | 20,12 | 19,25 | 20,06 | 254.600 | | 2000-06-29 | 00:00:00 | 20,25 | 20,44 | 19,81 | 19,81 | 231.400 | | 2000-06-30 | 00:00:00 | 19,94 | 19,94 | 19,00 | 19,38 | 636.000 | | 2000-07-03 | 00:00:00 | 19,25 | 19,56 | 19,12 | 19,38 | 97.600 | | 2000-07-05 | 00:00:00 | 19,38 | 19,38 | 19,19 | 19,38 | 257.400 | | 2000-07-06 | 00:00:00 | 19,38 | 19,44 | 19,25 | 19,38 | 210.600 | | 2000-07-07 | 00:00:00 | 19,38 | 19,38 | 19,06 | 19,31 | 260.600 | | 2000-07-10 | 00:00:00 | 19,31 | 19,69 | 19,31 | 19,62 | 256.800 | | 2000-07-11 | 00:00:00 | 19,56 | 20,19 | 19,56 | 20,00 | 404.600 | | 2000-07-12 | 00:00:00 | 20,12 | 20,12 | 19,88 | 19,94 | 311.000 | | 2000-07-13 | 00:00:00 | 19,81 | 19,88 | 19,56 | 19,69 | 196.600 | | 2000-07-14 | 00:00:00 | 19,62 | 19,94 | 19,56 | 19,75 | 179.200 | | 2000-07-17 | 00:00:00 | 19,88 | 19,94 | 19,50 | 19,62 | 131.600 | | 2000-07-18 | 00:00:00 | 19,69 | 19,69 | 19,38 | 19,50 | 187.200 | | 2000-07-19 | 00:00:00 | 19,50 | 19,62 | 19,38 | 19,38 | 91.800 | | 2000-07-20 | 00:00:00 | 19,44 | 19,75 | 19,38 | 19,62 | 463.400 | | 2000-07-21 | 00:00:00 | 19,81 | 19,81 | 19,44 | 19,44 | 162.000 | | 2000-07-24 | 00:00:00 | 19,44 | 19,44 | 19,00 | 19,06 | 109.400 | | 2000-07-25 | 00:00:00 | 18,94 | 19,50 | 18,88 | 19,50 | 434.000 | | 2000-07-26 | 00:00:00 | 19,38 | 19,50 | 18,94 | 19,31 | 145.200 | | 2000-07-27 | 00:00:00 | 19,25 | 19,88 | 19,25 | 19,56 | 305.600 | | 2000-07-28 | 00:00:00 | 19,44 | 19,62 | 19,06 | 19,44 | 440.400 | | 2000-07-31 | 00:00:00 | 19,50 | 19,69 | 19,25 | 19,50 | 173.400 | | 2000-08-01 | 00:00:00 | 19,56 | 19,94 | 19,56 | 19,94 | 161.600 | | 2000-08-02 | 00:00:00 | 19,81 | 20,19 | 19,81 | 20,19 | 286.000 | | 2000-08-03 | 00:00:00 | 20,19 | 20,69 | 20,12 | 20,58 | 404.200 | | 2000-08-04 | 00:00:00 | 20,56 | 20,56 | 20,12 | 20,38 | 262.800 | | 2000-08-07 | 00:00:00 | 20,38 | 20,75 | 20,38 | 20,70 | 184.000 | | 2000-08-08 | 00:00:00 | 20,88 | 20,94 | 20,19 | 20,44 | 384.400 | | 2000-08-09 | 00:00:00 | 20,44 | 20,62 | 19,94 | 20,00 | 582.400 | | 2000-08-10 | 00:00:00 | 20,00 | 20,44 | 20,00 | 20,20 | 398.000 | | 2000-08-11 | 00:00:00 | 20,06 | 20,38 | 20,00 | 20,31 | 452.200 | | 2000-08-14 | 00:00:00 | 20,31 | 20,56 | 20,19 | 20,38 | 521.400 | | 2000-08-15 | 00:00:00 | 20,38 | 21,06 | 20,31 | 20,94 | 523.600 | | 2000-08-16 | 00:00:00 | 20,88 | 21,19 | 20,62 | 21,12 | 537.400 | | 2000-08-17 | 00:00:00 | 21,25 | 21,62 | 21,00 | 21,25 | 404.800 | | 2000-08-18 | 00:00:00 | 21,25 | 21,31 | 20,94 | 21,00 | 184.400 | | 2000-08-21 | 00:00:00 | 21,06 | 21,38 | 21,00 | 21,06 | 224.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
