(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-10-02 | 00:00:00 | 37,50 | 38,00 | 34,20 | 34,46 | 3.295.700 | 2008-10-03 | 00:00:00 | 34,88 | 37,22 | 34,16 | 34,54 | 2.139.600 | 2008-10-06 | 00:00:00 | 33,33 | 33,68 | 28,51 | 30,09 | 4.423.600 | 2008-10-07 | 00:00:00 | 31,00 | 31,15 | 27,30 | 27,30 | 3.863.000 | 2008-10-08 | 00:00:00 | 27,01 | 29,27 | 26,17 | 27,83 | 3.810.200 | 2008-10-09 | 00:00:00 | 28,45 | 28,79 | 24,80 | 25,03 | 2.525.700 | 2008-10-10 | 00:00:00 | 24,01 | 24,69 | 20,66 | 22,81 | 3.722.600 | 2008-10-13 | 00:00:00 | 25,16 | 28,74 | 23,81 | 28,33 | 2.736.200 | 2008-10-14 | 00:00:00 | 29,82 | 31,31 | 25,16 | 26,40 | 5.638.200 | 2008-10-15 | 00:00:00 | 25,88 | 25,88 | 22,01 | 22,11 | 4.476.200 | 2008-10-16 | 00:00:00 | 22,50 | 24,84 | 22,00 | 24,81 | 5.069.700 | 2008-10-17 | 00:00:00 | 24,20 | 28,89 | 23,79 | 26,75 | 4.750.700 | 2008-10-20 | 00:00:00 | 27,99 | 31,47 | 26,90 | 31,37 | 3.709.300 | 2008-10-21 | 00:00:00 | 31,19 | 31,30 | 29,35 | 29,96 | 2.999.500 | 2008-10-22 | 00:00:00 | 29,26 | 29,26 | 25,79 | 26,93 | 2.346.600 | 2008-10-23 | 00:00:00 | 27,18 | 29,16 | 25,85 | 28,17 | 3.073.000 | 2008-10-24 | 00:00:00 | 25,59 | 28,07 | 25,03 | 27,28 | 2.521.000 | 2008-10-27 | 00:00:00 | 26,65 | 27,32 | 25,01 | 25,12 | 2.258.900 | 2008-10-28 | 00:00:00 | 26,82 | 28,58 | 24,41 | 28,58 | 3.472.300 | 2008-10-29 | 00:00:00 | 28,66 | 30,73 | 28,23 | 29,57 | 2.595.000 | 2008-10-30 | 00:00:00 | 30,27 | 34,29 | 30,27 | 33,19 | 3.563.800 | 2008-10-31 | 00:00:00 | 33,06 | 34,88 | 32,10 | 34,46 | 2.412.900 | 2008-11-03 | 00:00:00 | 34,23 | 34,47 | 32,00 | 32,38 | 2.535.700 | 2008-11-04 | 00:00:00 | 33,85 | 35,20 | 33,48 | 34,42 | 2.109.100 | 2008-11-05 | 00:00:00 | 33,50 | 35,26 | 32,91 | 33,16 | 1.630.700 | 2008-11-06 | 00:00:00 | 32,88 | 33,09 | 30,16 | 30,87 | 1.818.900 | 2008-11-07 | 00:00:00 | 31,27 | 32,92 | 31,00 | 32,27 | 1.417.000 | 2008-11-10 | 00:00:00 | 33,16 | 34,24 | 31,49 | 32,23 | 1.273.500 | 2008-11-11 | 00:00:00 | 31,60 | 31,65 | 30,12 | 30,58 | 1.270.400 | 2008-11-12 | 00:00:00 | 30,01 | 30,08 | 27,54 | 27,73 | 2.137.900 | 2008-11-13 | 00:00:00 | 28,01 | 29,57 | 26,30 | 29,44 | 4.036.000 | 2008-11-14 | 00:00:00 | 29,40 | 30,64 | 27,96 | 28,92 | 2.563.000 | 2008-11-17 | 00:00:00 | 28,42 | 29,41 | 28,10 | 28,43 | 1.830.900 | 2008-11-18 | 00:00:00 | 28,46 | 29,41 | 27,48 | 29,03 | 2.335.000 | 2008-11-19 | 00:00:00 | 28,73 | 29,50 | 26,82 | 26,84 | 2.269.500 | 2008-11-20 | 00:00:00 | 26,29 | 26,29 | 22,59 | 22,77 | 2.969.400 | 2008-11-21 | 00:00:00 | 23,54 | 27,22 | 23,25 | 27,18 | 4.242.900 | 2008-11-24 | 00:00:00 | 27,79 | 30,18 | 27,50 | 29,39 | 2.723.300 | 2008-11-25 | 00:00:00 | 29,19 | 31,99 | 29,19 | 30,45 | 2.397.200 | 2008-11-26 | 00:00:00 | 29,91 | 32,69 | 29,39 | 32,54 | 1.694.000 | 2008-11-28 | 00:00:00 | 32,21 | 32,59 | 30,92 | 32,19 | 636.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|