(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 | | 2018-08-27 | 00:00:00 | 67,53 | 67,58 | 66,78 | 67,48 | 1.802.838 | | 2018-08-28 | 00:00:00 | 67,44 | 67,94 | 67,07 | 67,93 | 1.378.962 | | 2018-08-29 | 00:00:00 | 67,91 | 68,14 | 67,76 | 67,92 | 1.218.318 | | 2018-08-30 | 00:00:00 | 68,18 | 68,18 | 67,55 | 67,66 | 982.278 | | 2018-08-31 | 00:00:00 | 67,84 | 68,05 | 67,32 | 67,75 | 1.261.170 | | 2018-09-04 | 00:00:00 | 67,45 | 67,87 | 66,85 | 67,02 | 1.475.115 | | 2018-09-05 | 00:00:00 | 67,05 | 67,88 | 66,76 | 67,43 | 1.611.680 | | 2018-09-06 | 00:00:00 | 67,67 | 68,27 | 67,49 | 67,99 | 1.531.619 | | 2018-09-07 | 00:00:00 | 67,54 | 67,66 | 66,88 | 67,24 | 1.228.514 | | 2018-09-10 | 00:00:00 | 67,63 | 68,09 | 67,23 | 67,80 | 1.125.438 | | 2018-09-11 | 00:00:00 | 67,50 | 68,31 | 67,48 | 68,00 | 2.886.021 | | 2018-09-12 | 00:00:00 | 67,93 | 68,09 | 67,62 | 67,76 | 1.463.563 | | 2018-09-13 | 00:00:00 | 68,12 | 68,35 | 67,77 | 68,14 | 1.132.609 | | 2018-09-14 | 00:00:00 | 67,96 | 67,96 | 66,94 | 67,83 | 1.400.249 | | 2018-09-17 | 00:00:00 | 67,80 | 68,58 | 67,61 | 68,40 | 1.640.877 | | 2018-09-18 | 00:00:00 | 68,31 | 68,42 | 67,44 | 67,77 | 1.427.680 | | 2018-09-19 | 00:00:00 | 67,84 | 67,84 | 66,87 | 67,01 | 1.056.992 | | 2018-09-20 | 00:00:00 | 67,06 | 67,94 | 66,88 | 67,92 | 1.027.063 | | 2018-09-21 | 00:00:00 | 67,36 | 68,30 | 67,17 | 67,69 | 3.188.881 | | 2018-09-24 | 00:00:00 | 67,67 | 67,82 | 65,91 | 66,10 | 1.392.486 | | 2018-09-25 | 00:00:00 | 66,18 | 66,45 | 65,63 | 66,24 | 1.466.042 | | 2018-09-26 | 00:00:00 | 66,34 | 66,53 | 64,95 | 64,99 | 2.051.761 | | 2018-09-27 | 00:00:00 | 65,04 | 65,42 | 64,86 | 64,95 | 2.142.782 | | 2018-09-28 | 00:00:00 | 65,07 | 66,28 | 65,03 | 66,26 | 2.580.875 | | 2018-10-01 | 00:00:00 | 66,21 | 66,58 | 65,79 | 66,04 | 1.268.585 | | 2018-10-02 | 00:00:00 | 66,14 | 66,57 | 66,02 | 66,24 | 964.090 | | 2018-10-03 | 00:00:00 | 66,28 | 66,55 | 65,09 | 65,36 | 1.245.899 | | 2018-10-04 | 00:00:00 | 64,98 | 65,24 | 64,27 | 64,96 | 1.098.492 | | 2018-10-05 | 00:00:00 | 65,06 | 65,55 | 64,82 | 64,89 | 1.559.770 | | 2018-10-08 | 00:00:00 | 64,99 | 66,07 | 64,99 | 65,30 | 2.430.551 | | 2018-10-09 | 00:00:00 | 65,41 | 65,80 | 65,06 | 65,55 | 1.661.228 | | 2018-10-10 | 00:00:00 | 65,50 | 65,93 | 64,65 | 64,69 | 1.567.607 | | 2018-10-11 | 00:00:00 | 64,95 | 64,95 | 62,82 | 62,87 | 1.988.619 | | 2018-10-12 | 00:00:00 | 63,12 | 63,84 | 62,40 | 62,67 | 1.736.472 | | 2018-10-15 | 00:00:00 | 62,50 | 63,70 | 62,42 | 62,98 | 1.440.116 | | 2018-10-16 | 00:00:00 | 63,24 | 64,60 | 62,79 | 64,38 | 2.653.089 | | 2018-10-17 | 00:00:00 | 64,29 | 64,56 | 63,77 | 64,07 | 2.265.526 | | 2018-10-18 | 00:00:00 | 64,12 | 64,72 | 63,89 | 64,41 | 1.451.760 | | 2018-10-19 | 00:00:00 | 64,41 | 64,98 | 64,39 | 64,87 | 1.742.979 | | 2018-10-22 | 00:00:00 | 64,99 | 65,03 | 63,82 | 63,85 | 975.918 | | 2018-10-23 | 00:00:00 | 63,40 | 64,00 | 62,78 | 63,74 | 2.075.739 | | | << < 101 102 103 104 105 106 > >> |
|
