(Login BolsaPT & Canal Forex) |
|
 Equity Residentia - [Ticker: EQR] |     | | Última Trade | 71,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,980 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 67,810 x 300 - 67,820 x 200 | EPS | 0,00 | | Abertura | 70,610 | PER | 0,00% | | Máximo | 71,290 | Pagamento Dividendo | | | Mínimo | 70,180 | Data Ex-Dividendo | | | Fecho Anterior | 70,270 | Yield | | | Volume | 2.534.485 | 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 EQR de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-08 | 00:00:00 | 62,66 | 63,32 | 62,52 | 63,11 | 1.810.407 | | 2018-01-09 | 00:00:00 | 63,00 | 63,04 | 62,09 | 62,35 | 1.536.726 | | 2018-01-10 | 00:00:00 | 62,00 | 62,01 | 61,05 | 61,46 | 1.761.413 | | 2018-01-11 | 00:00:00 | 61,78 | 62,05 | 60,89 | 60,96 | 1.677.643 | | 2018-01-12 | 00:00:00 | 60,86 | 60,99 | 60,13 | 60,42 | 1.459.544 | | 2018-01-16 | 00:00:00 | 60,65 | 61,76 | 60,45 | 60,67 | 2.277.842 | | 2018-01-17 | 00:00:00 | 61,02 | 61,07 | 60,52 | 60,85 | 1.736.965 | | 2018-01-18 | 00:00:00 | 60,59 | 60,78 | 59,88 | 60,45 | 1.964.062 | | 2018-01-19 | 00:00:00 | 60,44 | 60,69 | 60,18 | 60,47 | 1.877.215 | | 2018-01-22 | 00:00:00 | 60,53 | 61,22 | 60,40 | 61,18 | 1.670.939 | | 2018-01-23 | 00:00:00 | 61,32 | 61,85 | 61,28 | 61,79 | 1.804.927 | | 2018-01-24 | 00:00:00 | 61,73 | 61,86 | 61,29 | 61,44 | 1.120.595 | | 2018-01-25 | 00:00:00 | 61,39 | 61,57 | 60,63 | 61,21 | 1.571.793 | | 2018-01-26 | 00:00:00 | 61,39 | 61,55 | 60,92 | 61,54 | 1.504.791 | | 2018-01-29 | 00:00:00 | 61,62 | 61,68 | 60,76 | 61,21 | 1.993.687 | | 2018-01-30 | 00:00:00 | 61,06 | 61,38 | 60,57 | 60,57 | 2.603.815 | | 2018-01-31 | 00:00:00 | 59,95 | 61,67 | 59,51 | 61,61 | 5.561.725 | | 2018-02-01 | 00:00:00 | 61,46 | 61,74 | 60,04 | 60,33 | 2.124.240 | | 2018-02-02 | 00:00:00 | 59,67 | 60,36 | 58,96 | 59,95 | 2.454.305 | | 2018-02-05 | 00:00:00 | 59,74 | 60,40 | 57,92 | 58,05 | 3.418.102 | | 2018-02-06 | 00:00:00 | 56,92 | 58,18 | 56,07 | 57,71 | 3.345.544 | | 2018-02-07 | 00:00:00 | 57,66 | 58,57 | 56,85 | 56,86 | 2.593.297 | | 2018-02-08 | 00:00:00 | 56,90 | 57,78 | 55,25 | 55,26 | 3.296.617 | | 2018-02-09 | 00:00:00 | 55,56 | 57,00 | 55,21 | 56,65 | 3.046.067 | | 2018-02-12 | 00:00:00 | 56,83 | 57,12 | 54,97 | 56,61 | 2.841.237 | | 2018-02-13 | 00:00:00 | 56,55 | 57,33 | 56,21 | 56,99 | 1.913.994 | | 2018-02-14 | 00:00:00 | 56,40 | 56,88 | 55,84 | 56,67 | 2.661.002 | | 2018-02-15 | 00:00:00 | 56,95 | 58,00 | 56,92 | 57,91 | 2.033.456 | | 2018-02-16 | 00:00:00 | 57,90 | 58,59 | 57,62 | 57,97 | 2.183.335 | | 2018-02-20 | 00:00:00 | 57,76 | 58,34 | 57,55 | 57,64 | 3.016.983 | | 2018-02-21 | 00:00:00 | 57,70 | 57,78 | 55,85 | 55,87 | 2.784.988 | | 2018-02-22 | 00:00:00 | 56,06 | 56,63 | 55,88 | 56,17 | 2.014.959 | | 2018-02-23 | 00:00:00 | 56,37 | 56,99 | 56,10 | 56,99 | 1.879.442 | | 2018-02-26 | 00:00:00 | 57,13 | 57,37 | 56,71 | 57,13 | 1.862.376 | | 2018-02-27 | 00:00:00 | 57,12 | 57,24 | 55,61 | 55,83 | 2.214.821 | | 2018-02-28 | 00:00:00 | 56,09 | 56,96 | 56,02 | 56,23 | 2.721.150 | | 2018-03-01 | 00:00:00 | 56,08 | 57,03 | 55,81 | 56,32 | 2.380.414 | | 2018-03-02 | 00:00:00 | 56,19 | 56,43 | 55,50 | 55,96 | 2.085.312 | | 2018-03-05 | 00:00:00 | 55,81 | 56,60 | 55,60 | 56,47 | 2.832.934 | | 2018-03-06 | 00:00:00 | 56,43 | 56,98 | 56,00 | 56,89 | 2.268.078 | | 2018-03-07 | 00:00:00 | 56,65 | 58,04 | 56,65 | 57,83 | 3.176.358 | | | << < 101 102 103 104 105 106 > >> |
|
