(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 28,88 | 29,50 | 28,81 | 29,06 | 641.800 | 2000-10-18 | 00:00:00 | 28,81 | 29,12 | 28,56 | 28,88 | 426.200 | 2000-10-19 | 00:00:00 | 28,88 | 28,88 | 27,81 | 27,94 | 558.000 | 2000-10-20 | 00:00:00 | 27,94 | 28,56 | 27,81 | 28,06 | 437.200 | 2000-10-23 | 00:00:00 | 28,06 | 28,12 | 27,62 | 27,94 | 269.000 | 2000-10-24 | 00:00:00 | 27,88 | 27,94 | 26,69 | 27,00 | 475.600 | 2000-10-25 | 00:00:00 | 27,00 | 27,12 | 26,00 | 26,62 | 473.800 | 2000-10-26 | 00:00:00 | 26,38 | 27,00 | 26,00 | 26,62 | 477.400 | 2000-10-27 | 00:00:00 | 26,88 | 27,19 | 26,81 | 27,06 | 235.800 | 2000-10-30 | 00:00:00 | 27,25 | 27,31 | 26,69 | 26,81 | 413.800 | 2000-10-31 | 00:00:00 | 26,94 | 27,31 | 26,50 | 27,06 | 651.600 | 2000-11-01 | 00:00:00 | 27,19 | 28,50 | 27,19 | 28,50 | 374.400 | 2000-11-02 | 00:00:00 | 28,50 | 28,50 | 28,12 | 28,38 | 235.600 | 2000-11-03 | 00:00:00 | 28,38 | 29,19 | 28,31 | 28,94 | 451.000 | 2000-11-06 | 00:00:00 | 28,94 | 28,94 | 28,19 | 28,25 | 210.800 | 2000-11-07 | 00:00:00 | 28,25 | 28,38 | 27,75 | 28,31 | 230.600 | 2000-11-08 | 00:00:00 | 28,38 | 28,88 | 28,00 | 28,19 | 211.800 | 2000-11-09 | 00:00:00 | 28,19 | 28,19 | 27,25 | 27,69 | 319.000 | 2000-11-10 | 00:00:00 | 27,69 | 28,19 | 27,31 | 27,81 | 224.400 | 2000-11-13 | 00:00:00 | 27,62 | 27,94 | 27,25 | 27,62 | 174.400 | 2000-11-14 | 00:00:00 | 27,62 | 27,94 | 27,56 | 27,69 | 256.400 | 2000-11-15 | 00:00:00 | 27,62 | 28,19 | 27,38 | 27,69 | 554.200 | 2000-11-16 | 00:00:00 | 27,75 | 29,25 | 27,69 | 28,81 | 690.000 | 2000-11-17 | 00:00:00 | 29,19 | 29,25 | 28,81 | 29,06 | 966.800 | 2000-11-20 | 00:00:00 | 29,00 | 29,88 | 29,00 | 29,88 | 376.600 | 2000-11-21 | 00:00:00 | 30,00 | 31,88 | 29,94 | 31,50 | 1.038.200 | 2000-11-22 | 00:00:00 | 31,25 | 31,25 | 29,38 | 29,88 | 804.000 | 2000-11-24 | 00:00:00 | 30,00 | 31,00 | 29,88 | 30,94 | 302.200 | 2000-11-27 | 00:00:00 | 30,94 | 30,94 | 29,94 | 30,12 | 431.200 | 2000-11-28 | 00:00:00 | 30,12 | 30,19 | 29,38 | 29,62 | 833.400 | 2000-11-29 | 00:00:00 | 29,62 | 29,62 | 28,88 | 28,94 | 614.800 | 2000-11-30 | 00:00:00 | 28,94 | 29,00 | 27,00 | 27,88 | 881.000 | 2000-12-01 | 00:00:00 | 27,94 | 28,62 | 27,75 | 28,19 | 692.200 | 2000-12-04 | 00:00:00 | 28,19 | 28,75 | 27,94 | 28,25 | 844.200 | 2000-12-05 | 00:00:00 | 28,25 | 28,75 | 27,81 | 27,88 | 826.000 | 2000-12-06 | 00:00:00 | 27,38 | 28,44 | 27,00 | 27,50 | 798.000 | 2000-12-07 | 00:00:00 | 27,50 | 28,69 | 27,50 | 27,94 | 842.400 | 2000-12-08 | 00:00:00 | 27,69 | 28,00 | 26,81 | 27,94 | 876.000 | 2000-12-11 | 00:00:00 | 27,94 | 27,94 | 27,19 | 27,75 | 1.242.400 | 2000-12-12 | 00:00:00 | 27,94 | 28,00 | 27,50 | 27,56 | 648.200 | 2000-12-13 | 00:00:00 | 27,38 | 28,00 | 27,38 | 27,75 | 536.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|