(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 27,02 | 27,05 | 26,67 | 26,78 | 1.548.400 | | 2002-02-01 | 00:00:00 | 26,75 | 26,75 | 26,63 | 26,75 | 7.921 | | 2002-02-04 | 00:00:00 | 26,75 | 26,83 | 26,57 | 26,80 | 978.300 | | 2002-02-05 | 00:00:00 | 27,00 | 27,10 | 26,87 | 26,98 | 884.000 | | 2002-02-06 | 00:00:00 | 26,98 | 26,98 | 26,10 | 26,14 | 2.592.100 | | 2002-02-07 | 00:00:00 | 26,14 | 26,22 | 26,01 | 26,02 | 1.915.000 | | 2002-02-08 | 00:00:00 | 26,02 | 26,10 | 25,84 | 26,10 | 1.447.200 | | 2002-02-11 | 00:00:00 | 26,09 | 26,45 | 26,08 | 26,40 | 2.440.400 | | 2002-02-12 | 00:00:00 | 26,35 | 26,49 | 26,30 | 26,33 | 1.100.800 | | 2002-02-13 | 00:00:00 | 26,30 | 26,50 | 26,26 | 26,47 | 1.143.300 | | 2002-02-14 | 00:00:00 | 26,50 | 26,69 | 26,45 | 26,65 | 1.047.900 | | 2002-02-15 | 00:00:00 | 26,65 | 26,78 | 26,63 | 26,70 | 1.033.600 | | 2002-02-19 | 00:00:00 | 26,70 | 26,70 | 26,27 | 26,45 | 826.800 | | 2002-02-20 | 00:00:00 | 26,46 | 26,80 | 26,45 | 26,75 | 1.085.500 | | 2002-02-21 | 00:00:00 | 26,75 | 26,75 | 26,28 | 26,33 | 769.400 | | 2002-02-22 | 00:00:00 | 26,35 | 26,80 | 26,30 | 26,71 | 945.400 | | 2002-02-25 | 00:00:00 | 26,72 | 27,10 | 26,63 | 27,02 | 736.200 | | 2002-02-26 | 00:00:00 | 27,05 | 27,08 | 26,80 | 26,97 | 484.900 | | 2002-02-27 | 00:00:00 | 27,05 | 27,19 | 26,76 | 27,00 | 533.100 | | 2002-02-28 | 00:00:00 | 27,00 | 27,20 | 26,92 | 26,95 | 1.324.100 | | 2002-03-01 | 00:00:00 | 27,10 | 27,28 | 26,93 | 27,27 | 572.200 | | 2002-03-04 | 00:00:00 | 27,27 | 28,00 | 27,27 | 27,98 | 645.900 | | 2002-03-05 | 00:00:00 | 27,88 | 28,48 | 27,76 | 28,40 | 893.300 | | 2002-03-06 | 00:00:00 | 28,49 | 28,65 | 28,31 | 28,63 | 677.200 | | 2002-03-07 | 00:00:00 | 28,60 | 28,68 | 28,45 | 28,60 | 662.700 | | 2002-03-08 | 00:00:00 | 28,65 | 28,99 | 28,56 | 28,70 | 955.900 | | 2002-03-11 | 00:00:00 | 28,70 | 28,77 | 28,40 | 28,53 | 1.096.100 | | 2002-03-12 | 00:00:00 | 28,50 | 28,61 | 28,30 | 28,58 | 642.800 | | 2002-03-13 | 00:00:00 | 28,55 | 28,59 | 28,30 | 28,55 | 855.200 | | 2002-03-14 | 00:00:00 | 28,57 | 29,00 | 28,56 | 28,98 | 1.155.000 | | 2002-03-15 | 00:00:00 | 28,98 | 29,15 | 28,88 | 29,15 | 2.384.500 | | 2002-03-18 | 00:00:00 | 28,95 | 28,95 | 28,54 | 28,69 | 1.858.400 | | 2002-03-19 | 00:00:00 | 28,56 | 28,85 | 28,55 | 28,74 | 1.157.700 | | 2002-03-20 | 00:00:00 | 28,70 | 28,97 | 28,68 | 28,80 | 630.100 | | 2002-03-21 | 00:00:00 | 28,80 | 29,12 | 28,70 | 29,12 | 1.344.600 | | 2002-03-22 | 00:00:00 | 29,00 | 29,28 | 28,87 | 29,08 | 953.300 | | 2002-03-25 | 00:00:00 | 29,15 | 29,15 | 28,71 | 28,83 | 731.200 | | 2002-03-26 | 00:00:00 | 28,65 | 29,00 | 28,65 | 28,85 | 820.800 | | 2002-03-27 | 00:00:00 | 28,90 | 29,19 | 28,85 | 29,05 | 1.187.500 | | 2002-03-28 | 00:00:00 | 29,20 | 29,33 | 28,65 | 28,74 | 1.207.400 | | 2002-04-01 | 00:00:00 | 28,70 | 29,00 | 28,40 | 28,98 | 982.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
