(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 | | 2018-05-03 | 00:00:00 | 61,48 | 62,15 | 61,24 | 61,60 | 1.653.970 | | 2018-05-04 | 00:00:00 | 61,52 | 62,33 | 61,34 | 62,10 | 1.531.935 | | 2018-05-07 | 00:00:00 | 62,31 | 62,59 | 61,96 | 62,50 | 1.781.475 | | 2018-05-08 | 00:00:00 | 61,88 | 62,48 | 61,78 | 62,14 | 1.707.326 | | 2018-05-09 | 00:00:00 | 62,15 | 62,62 | 62,11 | 62,56 | 1.890.790 | | 2018-05-10 | 00:00:00 | 63,47 | 63,70 | 62,52 | 62,91 | 3.002.201 | | 2018-05-11 | 00:00:00 | 63,07 | 63,22 | 62,44 | 62,55 | 1.440.501 | | 2018-05-14 | 00:00:00 | 62,57 | 62,74 | 61,80 | 62,29 | 1.274.457 | | 2018-05-15 | 00:00:00 | 61,82 | 62,01 | 60,84 | 61,00 | 2.389.827 | | 2018-05-16 | 00:00:00 | 61,05 | 61,23 | 60,21 | 60,25 | 1.585.670 | | 2018-05-17 | 00:00:00 | 60,26 | 60,56 | 59,53 | 59,74 | 1.644.967 | | 2018-05-18 | 00:00:00 | 59,72 | 59,90 | 59,29 | 59,63 | 1.892.173 | | 2018-05-21 | 00:00:00 | 59,90 | 60,66 | 59,30 | 60,29 | 1.231.547 | | 2018-05-22 | 00:00:00 | 60,25 | 60,52 | 60,01 | 60,42 | 1.948.600 | | 2018-05-23 | 00:00:00 | 60,58 | 62,11 | 60,58 | 61,75 | 2.209.714 | | 2018-05-24 | 00:00:00 | 61,72 | 62,00 | 60,83 | 61,20 | 2.883.402 | | 2018-05-25 | 00:00:00 | 61,35 | 62,06 | 61,29 | 61,76 | 1.131.681 | | 2018-05-29 | 00:00:00 | 61,59 | 62,29 | 61,17 | 61,86 | 1.454.402 | | 2018-05-30 | 00:00:00 | 61,63 | 63,91 | 61,63 | 63,82 | 2.321.634 | | 2018-05-31 | 00:00:00 | 63,52 | 64,25 | 63,20 | 63,83 | 1.161.376 | | 2018-06-01 | 00:00:00 | 64,11 | 64,20 | 63,65 | 63,83 | 1.981.400 | | 2018-06-04 | 00:00:00 | 64,13 | 64,62 | 63,73 | 64,61 | 2.124.639 | | 2018-06-05 | 00:00:00 | 64,93 | 64,93 | 63,99 | 64,02 | 2.019.680 | | 2018-06-06 | 00:00:00 | 63,85 | 64,49 | 63,81 | 64,33 | 1.705.443 | | 2018-06-07 | 00:00:00 | 64,46 | 64,49 | 63,88 | 64,11 | 2.031.277 | | 2018-06-08 | 00:00:00 | 64,38 | 64,82 | 64,25 | 64,60 | 1.670.093 | | 2018-06-11 | 00:00:00 | 64,60 | 64,84 | 64,04 | 64,04 | 1.216.413 | | 2018-06-12 | 00:00:00 | 64,04 | 64,54 | 63,90 | 64,21 | 2.533.615 | | 2018-06-13 | 00:00:00 | 64,44 | 64,75 | 62,94 | 63,20 | 2.127.850 | | 2018-06-14 | 00:00:00 | 63,43 | 64,43 | 63,28 | 63,75 | 1.725.353 | | 2018-06-15 | 00:00:00 | 63,84 | 64,24 | 63,29 | 63,48 | 3.552.295 | | 2018-06-18 | 00:00:00 | 63,36 | 63,62 | 62,48 | 62,49 | 688.672 | | 2018-06-19 | 00:00:00 | 62,13 | 62,82 | 61,94 | 62,01 | 2.462.502 | | 2018-06-20 | 00:00:00 | 62,32 | 62,73 | 61,67 | 62,66 | 1.518.219 | | 2018-06-21 | 00:00:00 | 62,77 | 62,89 | 62,07 | 62,86 | 1.555.673 | | 2018-06-22 | 00:00:00 | 62,51 | 63,39 | 62,17 | 63,12 | 5.040.625 | | 2018-06-25 | 00:00:00 | 63,25 | 63,92 | 63,03 | 63,66 | 1.804.540 | | 2018-06-26 | 00:00:00 | 63,64 | 63,64 | 63,00 | 63,03 | 1.883.958 | | 2018-06-27 | 00:00:00 | 63,19 | 63,41 | 62,66 | 62,69 | 1.699.098 | | 2018-06-28 | 00:00:00 | 62,69 | 63,51 | 62,60 | 63,30 | 1.833.976 | | 2018-06-29 | 00:00:00 | 62,97 | 63,94 | 62,61 | 63,69 | 3.031.545 | | | << < 101 102 103 104 105 106 > >> |
|
