(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 | | 2001-10-05 | 00:00:00 | 55,40 | 55,50 | 54,10 | 55,10 | 420.800 | | 2001-10-08 | 00:00:00 | 55,10 | 55,47 | 54,90 | 55,05 | 252.000 | | 2001-10-09 | 00:00:00 | 55,10 | 55,20 | 54,79 | 54,98 | 265.000 | | 2001-10-10 | 00:00:00 | 54,80 | 54,80 | 54,15 | 54,43 | 364.600 | | 2001-10-11 | 00:00:00 | 54,80 | 55,50 | 54,80 | 55,50 | 658.400 | | 2001-10-12 | 00:00:00 | 28,00 | 28,00 | 27,50 | 27,80 | 478.800 | | 2001-10-15 | 00:00:00 | 27,89 | 27,90 | 27,55 | 27,68 | 699.200 | | 2001-10-16 | 00:00:00 | 27,67 | 27,79 | 27,23 | 27,40 | 562.500 | | 2001-10-17 | 00:00:00 | 27,05 | 27,50 | 27,00 | 27,00 | 1.219.600 | | 2001-10-18 | 00:00:00 | 27,14 | 27,25 | 26,73 | 26,75 | 1.059.600 | | 2001-10-19 | 00:00:00 | 26,83 | 26,94 | 26,00 | 26,00 | 945.400 | | 2001-10-22 | 00:00:00 | 25,60 | 26,10 | 24,87 | 25,25 | 2.138.200 | | 2001-10-23 | 00:00:00 | 25,05 | 25,75 | 25,05 | 25,75 | 2.779.400 | | 2001-10-24 | 00:00:00 | 25,80 | 25,85 | 25,11 | 25,39 | 892.100 | | 2001-10-25 | 00:00:00 | 25,30 | 25,59 | 25,27 | 25,47 | 630.200 | | 2001-10-26 | 00:00:00 | 25,47 | 25,80 | 25,39 | 25,65 | 698.300 | | 2001-10-29 | 00:00:00 | 25,88 | 25,99 | 25,41 | 25,60 | 416.500 | | 2001-10-30 | 00:00:00 | 25,52 | 25,85 | 25,41 | 25,63 | 534.200 | | 2001-10-31 | 00:00:00 | 25,70 | 26,10 | 25,61 | 25,95 | 592.500 | | 2001-11-01 | 00:00:00 | 26,05 | 26,57 | 25,80 | 26,42 | 992.500 | | 2001-11-02 | 00:00:00 | 26,48 | 26,50 | 25,92 | 26,20 | 440.400 | | 2001-11-05 | 00:00:00 | 26,30 | 26,50 | 26,19 | 26,47 | 393.200 | | 2001-11-06 | 00:00:00 | 26,65 | 27,04 | 26,30 | 26,71 | 753.400 | | 2001-11-07 | 00:00:00 | 27,10 | 27,10 | 26,59 | 26,61 | 931.900 | | 2001-11-08 | 00:00:00 | 26,80 | 26,89 | 26,41 | 26,58 | 719.200 | | 2001-11-09 | 00:00:00 | 26,50 | 26,60 | 26,02 | 26,36 | 459.400 | | 2001-11-12 | 00:00:00 | 26,40 | 26,80 | 26,25 | 26,79 | 427.800 | | 2001-11-13 | 00:00:00 | 26,75 | 27,25 | 26,70 | 26,92 | 903.300 | | 2001-11-14 | 00:00:00 | 26,90 | 27,34 | 26,86 | 27,24 | 439.300 | | 2001-11-15 | 00:00:00 | 27,05 | 27,55 | 27,00 | 27,55 | 476.300 | | 2001-11-16 | 00:00:00 | 27,40 | 27,90 | 27,40 | 27,61 | 344.200 | | 2001-11-19 | 00:00:00 | 27,80 | 28,04 | 27,45 | 27,57 | 392.500 | | 2001-11-20 | 00:00:00 | 27,56 | 27,84 | 27,43 | 27,48 | 501.800 | | 2001-11-21 | 00:00:00 | 27,60 | 27,64 | 26,80 | 27,19 | 770.000 | | 2001-11-23 | 00:00:00 | 27,32 | 27,88 | 27,19 | 27,84 | 246.000 | | 2001-11-26 | 00:00:00 | 27,84 | 28,00 | 27,50 | 27,95 | 786.500 | | 2001-11-27 | 00:00:00 | 27,85 | 28,08 | 27,48 | 27,93 | 690.600 | | 2001-11-28 | 00:00:00 | 28,75 | 29,15 | 28,55 | 28,58 | 4.870.600 | | 2001-11-29 | 00:00:00 | 28,50 | 28,64 | 28,28 | 28,57 | 2.694.600 | | 2001-11-30 | 00:00:00 | 28,58 | 28,98 | 28,50 | 28,95 | 31.955.700 | | 2001-12-03 | 00:00:00 | 28,50 | 28,99 | 28,50 | 28,69 | 2.827.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
