(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 | 2002-05-28 | 00:00:00 | 29,31 | 29,50 | 29,02 | 29,50 | 542.500 | 2002-05-29 | 00:00:00 | 29,50 | 29,85 | 29,29 | 29,85 | 478.700 | 2002-05-30 | 00:00:00 | 29,25 | 29,50 | 29,02 | 29,48 | 917.400 | 2002-05-31 | 00:00:00 | 29,65 | 29,65 | 28,72 | 28,94 | 923.100 | 2002-06-03 | 00:00:00 | 29,00 | 29,15 | 28,63 | 28,73 | 660.900 | 2002-06-04 | 00:00:00 | 28,65 | 28,98 | 28,63 | 28,81 | 1.051.700 | 2002-06-05 | 00:00:00 | 28,81 | 28,97 | 28,65 | 28,78 | 781.800 | 2002-06-06 | 00:00:00 | 28,85 | 28,90 | 28,64 | 28,74 | 995.700 | 2002-06-07 | 00:00:00 | 28,74 | 28,79 | 28,49 | 28,62 | 576.100 | 2002-06-10 | 00:00:00 | 28,55 | 29,09 | 28,46 | 29,00 | 723.800 | 2002-06-11 | 00:00:00 | 29,00 | 29,41 | 28,91 | 29,02 | 831.900 | 2002-06-12 | 00:00:00 | 29,01 | 29,19 | 29,00 | 29,16 | 1.111.000 | 2002-06-13 | 00:00:00 | 29,17 | 29,24 | 29,05 | 29,20 | 700.700 | 2002-06-14 | 00:00:00 | 29,20 | 29,30 | 28,91 | 28,95 | 784.000 | 2002-06-17 | 00:00:00 | 28,99 | 29,17 | 28,86 | 29,17 | 2.090.500 | 2002-06-18 | 00:00:00 | 28,78 | 28,90 | 28,12 | 28,18 | 3.144.100 | 2002-06-19 | 00:00:00 | 28,10 | 28,27 | 28,01 | 28,25 | 1.208.400 | 2002-06-20 | 00:00:00 | 28,25 | 28,49 | 28,15 | 28,40 | 865.000 | 2002-06-21 | 00:00:00 | 28,25 | 28,60 | 28,25 | 28,39 | 1.016.200 | 2002-06-24 | 00:00:00 | 28,44 | 28,54 | 28,23 | 28,25 | 1.202.700 | 2002-06-25 | 00:00:00 | 28,25 | 28,57 | 28,22 | 28,50 | 1.051.100 | 2002-06-26 | 00:00:00 | 28,50 | 28,56 | 28,16 | 28,30 | 1.241.600 | 2002-06-27 | 00:00:00 | 28,25 | 28,51 | 27,95 | 28,49 | 1.777.700 | 2002-06-28 | 00:00:00 | 28,50 | 28,94 | 28,50 | 28,75 | 1.924.800 | 2002-07-01 | 00:00:00 | 28,75 | 28,81 | 28,17 | 28,45 | 802.500 | 2002-07-02 | 00:00:00 | 28,45 | 28,49 | 28,01 | 28,08 | 718.600 | 2002-07-03 | 00:00:00 | 27,93 | 28,04 | 27,44 | 27,84 | 736.400 | 2002-07-05 | 00:00:00 | 27,85 | 28,17 | 27,54 | 28,10 | 584.800 | 2002-07-08 | 00:00:00 | 28,10 | 28,30 | 27,50 | 27,60 | 847.000 | 2002-07-09 | 00:00:00 | 27,60 | 27,75 | 27,16 | 27,29 | 1.188.900 | 2002-07-10 | 00:00:00 | 27,31 | 27,50 | 26,60 | 26,75 | 1.386.400 | 2002-07-11 | 00:00:00 | 26,71 | 26,82 | 26,01 | 26,50 | 1.741.500 | 2002-07-12 | 00:00:00 | 26,60 | 26,93 | 26,19 | 26,35 | 980.700 | 2002-07-15 | 00:00:00 | 26,34 | 26,40 | 25,63 | 26,12 | 1.113.000 | 2002-07-16 | 00:00:00 | 25,98 | 27,27 | 25,93 | 26,40 | 1.784.300 | 2002-07-17 | 00:00:00 | 26,65 | 26,95 | 25,62 | 25,65 | 1.621.900 | 2002-07-18 | 00:00:00 | 25,65 | 25,65 | 24,94 | 25,05 | 1.274.200 | 2002-07-19 | 00:00:00 | 24,95 | 25,05 | 24,12 | 24,27 | 1.364.700 | 2002-07-22 | 00:00:00 | 24,31 | 25,20 | 22,99 | 23,65 | 1.842.000 | 2002-07-23 | 00:00:00 | 23,62 | 24,17 | 23,00 | 23,04 | 1.623.300 | 2002-07-24 | 00:00:00 | 22,60 | 23,93 | 22,40 | 23,45 | 2.253.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|