(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-29 | 00:00:00 | 62,97 | 63,94 | 62,61 | 63,69 | 3.031.545 | | 2018-07-02 | 00:00:00 | 63,68 | 63,94 | 62,64 | 63,47 | 1.859.088 | | 2018-07-03 | 00:00:00 | 63,48 | 64,34 | 63,19 | 63,60 | 992.344 | | 2018-07-05 | 00:00:00 | 63,64 | 64,36 | 63,35 | 64,35 | 1.718.164 | | 2018-07-06 | 00:00:00 | 64,55 | 64,90 | 64,28 | 64,79 | 1.959.083 | | 2018-07-09 | 00:00:00 | 64,79 | 64,99 | 64,13 | 64,55 | 2.413.303 | | 2018-07-10 | 00:00:00 | 64,56 | 64,96 | 64,27 | 64,87 | 2.185.952 | | 2018-07-11 | 00:00:00 | 64,83 | 65,21 | 64,68 | 64,87 | 1.411.747 | | 2018-07-12 | 00:00:00 | 65,11 | 65,31 | 64,79 | 65,13 | 1.518.119 | | 2018-07-13 | 00:00:00 | 65,22 | 65,48 | 64,46 | 64,50 | 1.229.757 | | 2018-07-16 | 00:00:00 | 64,31 | 64,61 | 63,82 | 64,43 | 1.233.307 | | 2018-07-17 | 00:00:00 | 64,59 | 64,59 | 63,75 | 63,86 | 1.534.769 | | 2018-07-18 | 00:00:00 | 63,75 | 64,34 | 63,68 | 64,05 | 2.125.281 | | 2018-07-19 | 00:00:00 | 63,84 | 64,89 | 63,75 | 64,29 | 1.631.318 | | 2018-07-20 | 00:00:00 | 64,01 | 64,17 | 63,12 | 63,22 | 1.512.012 | | 2018-07-23 | 00:00:00 | 63,28 | 63,28 | 62,71 | 63,23 | 1.445.766 | | 2018-07-24 | 00:00:00 | 63,17 | 63,64 | 62,68 | 63,50 | 2.486.142 | | 2018-07-25 | 00:00:00 | 64,11 | 65,61 | 63,50 | 64,61 | 1.901.582 | | 2018-07-26 | 00:00:00 | 65,26 | 65,26 | 64,30 | 64,50 | 1.700.701 | | 2018-07-27 | 00:00:00 | 64,67 | 64,77 | 63,88 | 64,03 | 1.516.884 | | 2018-07-30 | 00:00:00 | 64,01 | 64,09 | 63,38 | 63,77 | 1.524.120 | | 2018-07-31 | 00:00:00 | 64,24 | 65,94 | 63,99 | 65,43 | 3.097.408 | | 2018-08-01 | 00:00:00 | 64,98 | 66,01 | 64,67 | 65,91 | 2.065.628 | | 2018-08-02 | 00:00:00 | 65,70 | 66,42 | 65,68 | 65,97 | 1.386.723 | | 2018-08-03 | 00:00:00 | 65,99 | 66,94 | 65,73 | 66,59 | 489.197 | | 2018-08-06 | 00:00:00 | 66,85 | 67,41 | 66,66 | 67,00 | 1.042.129 | | 2018-08-07 | 00:00:00 | 67,00 | 67,00 | 66,34 | 66,91 | 942.911 | | 2018-08-08 | 00:00:00 | 67,04 | 67,04 | 66,49 | 66,55 | 948.704 | | 2018-08-09 | 00:00:00 | 66,58 | 66,95 | 66,36 | 66,89 | 699.514 | | 2018-08-10 | 00:00:00 | 66,77 | 67,05 | 65,94 | 65,96 | 958.237 | | 2018-08-13 | 00:00:00 | 65,91 | 66,47 | 65,81 | 66,35 | 1.062.254 | | 2018-08-14 | 00:00:00 | 65,64 | 67,07 | 65,63 | 66,60 | 1.178.433 | | 2018-08-15 | 00:00:00 | 66,57 | 67,36 | 66,48 | 67,16 | 1.440.855 | | 2018-08-16 | 00:00:00 | 67,16 | 67,49 | 66,92 | 67,39 | 801.969 | | 2018-08-17 | 00:00:00 | 67,45 | 67,88 | 67,26 | 67,85 | 1.341.531 | | 2018-08-20 | 00:00:00 | 68,00 | 68,19 | 67,57 | 67,75 | 1.112.616 | | 2018-08-21 | 00:00:00 | 67,63 | 67,70 | 66,90 | 66,99 | 242.250 | | 2018-08-22 | 00:00:00 | 66,98 | 67,20 | 66,60 | 66,90 | 1.095.230 | | 2018-08-23 | 00:00:00 | 67,02 | 67,25 | 66,80 | 66,86 | 1.022.982 | | 2018-08-24 | 00:00:00 | 66,77 | 67,53 | 66,77 | 67,43 | 1.905.016 | | 2018-08-27 | 00:00:00 | 67,53 | 67,58 | 66,78 | 67,48 | 1.802.838 | | | << < 101 102 103 104 105 106 > >> |
|
