(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 27,38 | 28,00 | 27,38 | 27,75 | 536.400 | | 2000-12-14 | 00:00:00 | 27,75 | 27,75 | 26,94 | 27,19 | 420.800 | | 2000-12-15 | 00:00:00 | 26,50 | 28,44 | 26,38 | 28,38 | 1.419.800 | | 2000-12-18 | 00:00:00 | 28,19 | 29,00 | 28,06 | 28,88 | 597.000 | | 2000-12-19 | 00:00:00 | 28,62 | 29,81 | 28,62 | 29,31 | 904.200 | | 2000-12-20 | 00:00:00 | 29,31 | 29,31 | 27,94 | 28,38 | 704.200 | | 2000-12-21 | 00:00:00 | 28,44 | 28,62 | 27,94 | 27,94 | 549.200 | | 2000-12-22 | 00:00:00 | 27,94 | 28,69 | 27,94 | 28,56 | 337.400 | | 2000-12-26 | 00:00:00 | 28,81 | 30,50 | 28,81 | 30,19 | 1.212.200 | | 2000-12-27 | 00:00:00 | 30,31 | 30,94 | 30,06 | 30,12 | 604.800 | | 2000-12-28 | 00:00:00 | 30,00 | 31,25 | 29,88 | 31,00 | 524.200 | | 2000-12-29 | 00:00:00 | 31,00 | 31,00 | 29,81 | 30,06 | 598.200 | | 2001-01-02 | 00:00:00 | 29,88 | 29,94 | 28,69 | 28,88 | 643.200 | | 2001-01-03 | 00:00:00 | 28,94 | 29,44 | 27,75 | 28,56 | 609.800 | | 2001-01-04 | 00:00:00 | 28,31 | 28,31 | 27,25 | 27,38 | 705.600 | | 2001-01-05 | 00:00:00 | 27,31 | 28,38 | 27,31 | 27,81 | 489.600 | | 2001-01-08 | 00:00:00 | 28,00 | 28,88 | 27,94 | 28,38 | 366.400 | | 2001-01-09 | 00:00:00 | 28,38 | 28,38 | 27,12 | 27,75 | 360.200 | | 2001-01-10 | 00:00:00 | 27,50 | 28,56 | 27,44 | 28,56 | 524.200 | | 2001-01-11 | 00:00:00 | 28,44 | 29,25 | 27,56 | 27,81 | 548.400 | | 2001-01-12 | 00:00:00 | 27,81 | 28,19 | 27,50 | 27,94 | 345.400 | | 2001-01-16 | 00:00:00 | 28,12 | 28,94 | 27,88 | 28,75 | 513.400 | | 2001-01-17 | 00:00:00 | 28,75 | 28,75 | 27,88 | 28,06 | 431.200 | | 2001-01-18 | 00:00:00 | 27,75 | 27,94 | 27,38 | 27,56 | 586.000 | | 2001-01-19 | 00:00:00 | 27,62 | 27,88 | 27,31 | 27,56 | 520.000 | | 2001-01-22 | 00:00:00 | 27,81 | 27,81 | 27,38 | 27,50 | 991.000 | | 2001-01-23 | 00:00:00 | 27,56 | 28,25 | 27,50 | 28,25 | 349.800 | | 2001-01-24 | 00:00:00 | 28,19 | 28,50 | 27,88 | 28,00 | 189.000 | | 2001-01-25 | 00:00:00 | 28,19 | 28,94 | 28,19 | 28,75 | 239.400 | | 2001-01-26 | 00:00:00 | 28,75 | 28,75 | 27,69 | 28,31 | 416.400 | | 2001-01-29 | 00:00:00 | 28,05 | 29,30 | 28,05 | 28,53 | 334.000 | | 2001-01-30 | 00:00:00 | 28,60 | 28,65 | 28,25 | 28,29 | 172.400 | | 2001-01-31 | 00:00:00 | 28,35 | 28,40 | 27,50 | 27,85 | 357.800 | | 2001-02-01 | 00:00:00 | 27,85 | 27,89 | 27,20 | 27,42 | 303.000 | | 2001-02-02 | 00:00:00 | 27,42 | 27,42 | 26,90 | 27,08 | 567.600 | | 2001-02-05 | 00:00:00 | 27,08 | 27,75 | 27,01 | 27,45 | 540.800 | | 2001-02-06 | 00:00:00 | 27,45 | 27,50 | 26,70 | 27,50 | 375.600 | | 2001-02-07 | 00:00:00 | 27,50 | 27,73 | 27,18 | 27,30 | 457.400 | | 2001-02-08 | 00:00:00 | 27,30 | 27,70 | 27,15 | 27,47 | 209.400 | | 2001-02-09 | 00:00:00 | 27,40 | 28,30 | 27,40 | 28,17 | 349.000 | | 2001-02-12 | 00:00:00 | 28,34 | 28,35 | 27,35 | 27,56 | 423.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
