(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 28,50 | 28,99 | 28,50 | 28,69 | 2.827.700 | | 2001-12-04 | 00:00:00 | 28,55 | 28,98 | 28,55 | 28,88 | 1.685.700 | | 2001-12-05 | 00:00:00 | 28,85 | 29,04 | 28,80 | 28,90 | 2.803.500 | | 2001-12-06 | 00:00:00 | 28,97 | 29,17 | 28,76 | 29,15 | 1.215.400 | | 2001-12-07 | 00:00:00 | 29,16 | 29,25 | 28,99 | 29,20 | 1.182.300 | | 2001-12-10 | 00:00:00 | 28,80 | 28,99 | 28,75 | 28,86 | 949.700 | | 2001-12-11 | 00:00:00 | 29,00 | 29,25 | 28,87 | 29,19 | 671.300 | | 2001-12-12 | 00:00:00 | 29,22 | 29,23 | 28,67 | 28,67 | 1.099.000 | | 2001-12-13 | 00:00:00 | 28,66 | 28,70 | 28,15 | 28,30 | 1.135.800 | | 2001-12-14 | 00:00:00 | 28,30 | 28,60 | 28,20 | 28,49 | 975.800 | | 2001-12-17 | 00:00:00 | 28,50 | 28,80 | 28,49 | 28,75 | 1.802.400 | | 2001-12-18 | 00:00:00 | 28,40 | 28,49 | 28,26 | 28,48 | 1.966.400 | | 2001-12-19 | 00:00:00 | 28,30 | 28,43 | 28,02 | 28,10 | 1.055.300 | | 2001-12-20 | 00:00:00 | 28,00 | 28,12 | 27,95 | 27,95 | 2.054.700 | | 2001-12-21 | 00:00:00 | 27,99 | 28,05 | 27,88 | 28,05 | 2.283.800 | | 2001-12-24 | 00:00:00 | 28,09 | 28,47 | 28,02 | 28,39 | 251.900 | | 2001-12-26 | 00:00:00 | 28,25 | 28,66 | 28,20 | 28,60 | 488.500 | | 2001-12-27 | 00:00:00 | 28,45 | 28,90 | 28,45 | 28,55 | 785.700 | | 2001-12-28 | 00:00:00 | 28,50 | 28,85 | 28,39 | 28,77 | 532.900 | | 2001-12-31 | 00:00:00 | 28,75 | 28,95 | 26,50 | 28,71 | 824.100 | | 2002-01-02 | 00:00:00 | 28,56 | 28,85 | 28,15 | 28,75 | 1.025.000 | | 2002-01-03 | 00:00:00 | 28,70 | 28,94 | 28,61 | 28,92 | 835.500 | | 2002-01-04 | 00:00:00 | 28,92 | 28,93 | 28,51 | 28,55 | 565.100 | | 2002-01-07 | 00:00:00 | 28,55 | 28,68 | 28,38 | 28,57 | 1.190.700 | | 2002-01-08 | 00:00:00 | 28,57 | 28,60 | 28,43 | 28,50 | 782.100 | | 2002-01-09 | 00:00:00 | 28,45 | 28,58 | 28,29 | 28,29 | 1.179.500 | | 2002-01-10 | 00:00:00 | 28,16 | 28,22 | 28,10 | 28,14 | 875.900 | | 2002-01-11 | 00:00:00 | 28,20 | 28,25 | 27,95 | 27,98 | 1.202.000 | | 2002-01-14 | 00:00:00 | 28,10 | 28,13 | 27,84 | 27,97 | 1.254.300 | | 2002-01-15 | 00:00:00 | 27,97 | 28,08 | 27,65 | 27,74 | 1.031.800 | | 2002-01-16 | 00:00:00 | 27,87 | 27,94 | 27,45 | 27,55 | 848.900 | | 2002-01-17 | 00:00:00 | 27,50 | 27,51 | 27,30 | 27,36 | 1.289.000 | | 2002-01-18 | 00:00:00 | 27,30 | 27,43 | 26,91 | 27,20 | 1.207.500 | | 2002-01-22 | 00:00:00 | 27,20 | 27,62 | 27,15 | 27,52 | 916.900 | | 2002-01-23 | 00:00:00 | 27,44 | 27,65 | 27,33 | 27,55 | 2.587.000 | | 2002-01-24 | 00:00:00 | 27,50 | 27,56 | 27,30 | 27,45 | 1.353.700 | | 2002-01-25 | 00:00:00 | 27,46 | 27,53 | 27,26 | 27,50 | 683.400 | | 2002-01-28 | 00:00:00 | 27,45 | 27,49 | 27,29 | 27,44 | 537.600 | | 2002-01-29 | 00:00:00 | 27,44 | 27,44 | 26,92 | 27,14 | 816.900 | | 2002-01-30 | 00:00:00 | 27,15 | 27,28 | 27,00 | 27,07 | 899.600 | | 2002-01-31 | 00:00:00 | 27,02 | 27,05 | 26,67 | 26,78 | 1.548.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
