(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 | 2000-08-21 | 00:00:00 | 21,06 | 21,38 | 21,00 | 21,06 | 224.200 | 2000-08-22 | 00:00:00 | 21,06 | 21,38 | 21,00 | 21,00 | 252.600 | 2000-08-23 | 00:00:00 | 21,06 | 21,69 | 21,00 | 21,56 | 415.600 | 2000-08-24 | 00:00:00 | 21,56 | 21,69 | 21,50 | 21,62 | 281.400 | 2000-08-25 | 00:00:00 | 21,69 | 21,94 | 21,56 | 21,69 | 346.600 | 2000-08-28 | 00:00:00 | 10,88 | 10,94 | 10,75 | 10,88 | 2.672 | 2000-08-29 | 00:00:00 | 10,84 | 10,88 | 10,78 | 10,88 | 1.656 | 2000-08-30 | 00:00:00 | 21,94 | 22,00 | 21,88 | 21,88 | 323.000 | 2000-08-31 | 00:00:00 | 21,81 | 21,81 | 21,62 | 21,69 | 237.800 | 2000-09-01 | 00:00:00 | 21,69 | 21,88 | 21,38 | 21,88 | 583.400 | 2000-09-05 | 00:00:00 | 21,94 | 22,19 | 21,88 | 22,06 | 267.000 | 2000-09-06 | 00:00:00 | 22,19 | 22,88 | 22,06 | 22,88 | 457.800 | 2000-09-07 | 00:00:00 | 22,88 | 23,19 | 22,75 | 22,81 | 568.400 | 2000-09-08 | 00:00:00 | 22,81 | 23,44 | 22,81 | 23,34 | 886.800 | 2000-09-11 | 00:00:00 | 25,12 | 25,75 | 24,94 | 25,70 | 2.135.600 | 2000-09-12 | 00:00:00 | 25,88 | 26,62 | 25,75 | 26,19 | 1.407.800 | 2000-09-13 | 00:00:00 | 26,06 | 27,12 | 26,00 | 27,06 | 992.000 | 2000-09-14 | 00:00:00 | 27,06 | 27,12 | 26,50 | 26,81 | 876.600 | 2000-09-15 | 00:00:00 | 26,62 | 27,50 | 26,62 | 27,20 | 858.400 | 2000-09-18 | 00:00:00 | 27,00 | 27,19 | 26,75 | 26,75 | 1.563.800 | 2000-09-19 | 00:00:00 | 26,75 | 26,88 | 26,38 | 26,62 | 843.200 | 2000-09-20 | 00:00:00 | 26,38 | 26,88 | 26,25 | 26,56 | 1.060.800 | 2000-09-21 | 00:00:00 | 26,56 | 26,94 | 25,94 | 26,00 | 737.800 | 2000-09-22 | 00:00:00 | 25,88 | 26,38 | 25,38 | 25,56 | 653.800 | 2000-09-25 | 00:00:00 | 25,31 | 25,88 | 24,44 | 25,88 | 682.600 | 2000-09-26 | 00:00:00 | 26,00 | 27,19 | 25,62 | 26,75 | 995.400 | 2000-09-27 | 00:00:00 | 26,88 | 26,94 | 26,25 | 26,81 | 485.200 | 2000-09-28 | 00:00:00 | 26,81 | 26,88 | 26,25 | 26,81 | 671.600 | 2000-09-29 | 00:00:00 | 26,81 | 28,00 | 26,75 | 27,83 | 663.600 | 2000-10-02 | 00:00:00 | 28,00 | 28,19 | 27,19 | 27,81 | 434.400 | 2000-10-03 | 00:00:00 | 27,62 | 27,62 | 26,81 | 27,19 | 412.800 | 2000-10-04 | 00:00:00 | 27,44 | 27,44 | 26,25 | 26,75 | 540.800 | 2000-10-05 | 00:00:00 | 26,69 | 26,94 | 26,50 | 26,88 | 318.800 | 2000-10-06 | 00:00:00 | 26,88 | 27,44 | 26,56 | 26,88 | 458.800 | 2000-10-09 | 00:00:00 | 26,69 | 26,94 | 26,25 | 26,75 | 372.800 | 2000-10-10 | 00:00:00 | 26,88 | 27,75 | 26,88 | 27,44 | 382.000 | 2000-10-11 | 00:00:00 | 27,62 | 28,25 | 26,88 | 27,38 | 366.800 | 2000-10-12 | 00:00:00 | 27,50 | 28,31 | 27,44 | 28,19 | 491.200 | 2000-10-13 | 00:00:00 | 28,12 | 28,50 | 27,88 | 28,31 | 614.600 | 2000-10-16 | 00:00:00 | 28,25 | 29,25 | 28,12 | 29,06 | 502.600 | 2000-10-17 | 00:00:00 | 28,88 | 29,50 | 28,81 | 29,06 | 641.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|