(Login BolsaPT & Canal Forex) |
|
 Equifax - [Ticker: EFX] |     | | Última Trade | 102,670 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.13 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 110,520 x 300 - 110,550 x 300 | EPS | 0,00 | | Abertura | 102,780 | PER | 0,00% | | Máximo | 103,100 | Pagamento Dividendo | | | Mínimo | 101,760 | Data Ex-Dividendo | | | Fecho Anterior | 102,800 | Yield | | | Volume | 739.738 | 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 EFX de 2000-01-01 a 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-25 | 00:00:00 | 141,12 | 141,18 | 140,39 | 140,70 | 303.999 | | 2017-08-28 | 00:00:00 | 141,00 | 141,28 | 140,09 | 140,62 | 474.718 | | 2017-08-29 | 00:00:00 | 140,07 | 141,11 | 139,75 | 140,80 | 321.917 | | 2017-08-30 | 00:00:00 | 140,57 | 141,71 | 140,56 | 141,42 | 221.595 | | 2017-08-31 | 00:00:00 | 141,78 | 143,27 | 141,77 | 142,47 | 420.672 | | 2017-09-01 | 00:00:00 | 142,73 | 143,37 | 141,59 | 141,59 | 363.046 | | 2017-09-05 | 00:00:00 | 141,42 | 142,49 | 140,57 | 141,10 | 495.015 | | 2017-09-06 | 00:00:00 | 141,58 | 142,14 | 141,02 | 141,39 | 449.644 | | 2017-09-07 | 00:00:00 | 141,45 | 143,27 | 141,35 | 142,72 | 380.845 | | 2017-09-08 | 00:00:00 | 121,82 | 125,50 | 117,25 | 123,23 | 16.854.700 | | 2017-09-11 | 00:00:00 | 121,53 | 122,00 | 111,17 | 113,12 | 9.786.512 | | 2017-09-12 | 00:00:00 | 112,97 | 116,08 | 112,18 | 115,96 | 6.917.235 | | 2017-09-13 | 00:00:00 | 116,55 | 116,75 | 98,04 | 98,99 | 17.508.900 | | 2017-09-14 | 00:00:00 | 98,69 | 100,75 | 89,59 | 96,66 | 33.968.594 | | 2017-09-15 | 00:00:00 | 94,40 | 95,69 | 90,72 | 92,98 | 16.625.159 | | 2017-09-18 | 00:00:00 | 93,00 | 95,06 | 92,08 | 94,38 | 10.799.938 | | 2017-09-19 | 00:00:00 | 92,50 | 95,35 | 91,88 | 94,87 | 7.796.280 | | 2017-09-20 | 00:00:00 | 95,00 | 97,41 | 93,10 | 96,00 | 7.909.898 | | 2017-09-21 | 00:00:00 | 96,50 | 98,47 | 95,25 | 98,25 | 5.476.444 | | 2017-09-22 | 00:00:00 | 100,10 | 105,20 | 99,80 | 105,04 | 12.453.149 | | 2017-09-25 | 00:00:00 | 106,23 | 107,17 | 104,51 | 105,09 | 8.051.771 | | 2017-09-26 | 00:00:00 | 102,79 | 106,15 | 101,74 | 106,05 | 7.544.452 | | 2017-09-27 | 00:00:00 | 107,00 | 108,99 | 106,00 | 106,44 | 7.594.239 | | 2017-09-28 | 00:00:00 | 106,43 | 106,52 | 103,78 | 106,37 | 3.774.768 | | 2017-09-29 | 00:00:00 | 106,00 | 107,60 | 105,72 | 105,99 | 3.730.444 | | 2017-10-02 | 00:00:00 | 106,09 | 108,61 | 106,00 | 107,81 | 3.658.099 | | 2017-10-03 | 00:00:00 | 108,00 | 112,46 | 107,08 | 110,45 | 6.567.457 | | 2017-10-04 | 00:00:00 | 110,55 | 112,09 | 108,77 | 111,93 | 3.973.669 | | 2017-10-05 | 00:00:00 | 111,85 | 113,64 | 110,78 | 112,97 | 3.268.578 | | 2017-10-06 | 00:00:00 | 113,17 | 113,43 | 110,90 | 111,34 | 2.866.332 | | 2017-10-09 | 00:00:00 | 111,35 | 113,55 | 110,68 | 112,25 | 1.708.549 | | 2017-10-10 | 00:00:00 | 112,86 | 113,66 | 112,19 | 113,54 | 1.919.730 | | 2017-10-11 | 00:00:00 | 113,56 | 114,46 | 109,69 | 110,50 | 2.519.987 | | 2017-10-12 | 00:00:00 | 109,85 | 110,85 | 106,58 | 108,81 | 5.943.222 | | 2017-10-13 | 00:00:00 | 109,55 | 110,35 | 108,06 | 109,50 | 2.156.597 | | 2017-10-16 | 00:00:00 | 109,68 | 110,26 | 108,63 | 108,70 | 3.078.362 | | 2017-10-17 | 00:00:00 | 109,00 | 110,08 | 108,48 | 108,58 | 1.530.553 | | 2017-10-18 | 00:00:00 | 108,75 | 110,75 | 108,52 | 110,62 | 2.230.834 | | 2017-10-19 | 00:00:00 | 110,55 | 111,82 | 110,01 | 110,51 | 1.405.210 | | 2017-10-20 | 00:00:00 | 110,93 | 112,95 | 109,76 | 109,97 | 1.968.700 | | 2017-10-23 | 00:00:00 | 109,31 | 109,94 | 108,32 | 109,36 | 2.267.555 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
