(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 28,70 | 29,00 | 28,40 | 28,98 | 982.300 | 2002-04-02 | 00:00:00 | 29,05 | 29,50 | 29,01 | 29,33 | 1.128.500 | 2002-04-03 | 00:00:00 | 29,30 | 29,35 | 29,05 | 29,35 | 1.001.800 | 2002-04-04 | 00:00:00 | 29,45 | 29,52 | 29,16 | 29,48 | 1.045.900 | 2002-04-05 | 00:00:00 | 29,49 | 29,85 | 29,49 | 29,67 | 769.800 | 2002-04-08 | 00:00:00 | 29,67 | 30,09 | 29,67 | 30,04 | 1.049.600 | 2002-04-09 | 00:00:00 | 30,10 | 30,34 | 29,96 | 30,27 | 703.400 | 2002-04-10 | 00:00:00 | 30,26 | 30,96 | 30,26 | 30,72 | 767.000 | 2002-04-11 | 00:00:00 | 30,75 | 30,75 | 30,12 | 30,47 | 773.600 | 2002-04-12 | 00:00:00 | 30,55 | 30,90 | 30,40 | 30,90 | 1.035.700 | 2002-04-15 | 00:00:00 | 30,45 | 30,65 | 30,32 | 30,40 | 1.174.700 | 2002-04-16 | 00:00:00 | 30,20 | 30,30 | 29,60 | 29,72 | 1.116.500 | 2002-04-17 | 00:00:00 | 29,75 | 29,75 | 29,20 | 29,60 | 1.137.800 | 2002-04-18 | 00:00:00 | 29,60 | 29,88 | 29,40 | 29,72 | 1.066.400 | 2002-04-19 | 00:00:00 | 29,89 | 29,89 | 29,39 | 29,40 | 438.000 | 2002-04-22 | 00:00:00 | 29,40 | 29,49 | 28,91 | 28,96 | 752.800 | 2002-04-23 | 00:00:00 | 29,11 | 29,11 | 27,90 | 28,24 | 1.682.000 | 2002-04-24 | 00:00:00 | 28,28 | 28,60 | 28,11 | 28,18 | 1.267.300 | 2002-04-25 | 00:00:00 | 28,19 | 28,42 | 28,08 | 28,20 | 606.000 | 2002-04-26 | 00:00:00 | 28,25 | 28,39 | 28,11 | 28,23 | 953.800 | 2002-04-29 | 00:00:00 | 28,30 | 28,30 | 28,00 | 28,10 | 462.000 | 2002-04-30 | 00:00:00 | 28,05 | 28,36 | 28,01 | 28,20 | 1.076.200 | 2002-05-01 | 00:00:00 | 28,30 | 28,85 | 28,20 | 28,80 | 1.077.500 | 2002-05-02 | 00:00:00 | 28,80 | 29,29 | 28,45 | 29,22 | 942.100 | 2002-05-03 | 00:00:00 | 29,00 | 29,40 | 28,81 | 29,11 | 630.400 | 2002-05-06 | 00:00:00 | 29,11 | 29,25 | 28,75 | 28,77 | 566.000 | 2002-05-07 | 00:00:00 | 28,78 | 28,78 | 28,32 | 28,60 | 589.300 | 2002-05-08 | 00:00:00 | 28,75 | 28,85 | 28,15 | 28,50 | 706.600 | 2002-05-09 | 00:00:00 | 28,15 | 28,42 | 28,11 | 28,17 | 757.300 | 2002-05-10 | 00:00:00 | 28,17 | 28,30 | 28,01 | 28,19 | 802.800 | 2002-05-13 | 00:00:00 | 28,16 | 28,65 | 28,16 | 28,30 | 433.100 | 2002-05-14 | 00:00:00 | 28,30 | 28,93 | 28,20 | 28,74 | 660.600 | 2002-05-15 | 00:00:00 | 29,00 | 29,14 | 28,91 | 29,06 | 724.100 | 2002-05-16 | 00:00:00 | 29,13 | 29,22 | 28,92 | 29,06 | 570.400 | 2002-05-17 | 00:00:00 | 29,03 | 29,20 | 28,99 | 29,19 | 394.600 | 2002-05-20 | 00:00:00 | 29,10 | 29,10 | 28,69 | 28,95 | 511.500 | 2002-05-21 | 00:00:00 | 29,00 | 29,07 | 28,70 | 28,73 | 302.900 | 2002-05-22 | 00:00:00 | 28,78 | 28,83 | 28,48 | 28,80 | 697.400 | 2002-05-23 | 00:00:00 | 28,81 | 29,49 | 28,65 | 29,49 | 614.100 | 2002-05-24 | 00:00:00 | 29,49 | 29,50 | 29,17 | 29,38 | 935.900 | 2002-05-28 | 00:00:00 | 29,31 | 29,50 | 29,02 | 29,50 | 542.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|