(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 | | 2002-09-19 | 00:00:00 | 25,29 | 25,35 | 24,63 | 24,63 | 1.152.100 | | 2002-09-20 | 00:00:00 | 24,63 | 25,14 | 24,45 | 25,06 | 1.722.500 | | 2002-09-23 | 00:00:00 | 24,99 | 24,99 | 24,64 | 24,74 | 938.700 | | 2002-09-24 | 00:00:00 | 24,74 | 24,81 | 24,44 | 24,49 | 1.793.300 | | 2002-09-25 | 00:00:00 | 24,50 | 24,51 | 24,00 | 24,13 | 1.895.900 | | 2002-09-26 | 00:00:00 | 24,20 | 24,36 | 24,11 | 24,32 | 1.279.300 | | 2002-09-27 | 00:00:00 | 24,32 | 24,50 | 24,00 | 24,00 | 1.196.600 | | 2002-09-30 | 00:00:00 | 24,01 | 24,08 | 23,74 | 23,94 | 1.239.800 | | 2002-10-01 | 00:00:00 | 23,93 | 24,15 | 23,48 | 24,00 | 1.349.000 | | 2002-10-02 | 00:00:00 | 24,00 | 24,00 | 23,05 | 23,30 | 1.329.600 | | 2002-10-03 | 00:00:00 | 23,30 | 23,44 | 23,16 | 23,40 | 1.553.300 | | 2002-10-04 | 00:00:00 | 23,40 | 23,48 | 23,05 | 23,16 | 1.595.300 | | 2002-10-07 | 00:00:00 | 23,23 | 23,35 | 22,72 | 22,73 | 2.111.400 | | 2002-10-08 | 00:00:00 | 22,70 | 22,70 | 22,20 | 22,49 | 3.964.200 | | 2002-10-09 | 00:00:00 | 22,53 | 22,53 | 21,91 | 21,91 | 1.780.600 | | 2002-10-10 | 00:00:00 | 21,70 | 23,05 | 21,55 | 22,90 | 3.408.500 | | 2002-10-11 | 00:00:00 | 23,05 | 23,90 | 23,05 | 23,73 | 1.844.600 | | 2002-10-14 | 00:00:00 | 23,73 | 23,82 | 23,29 | 23,35 | 1.031.100 | | 2002-10-15 | 00:00:00 | 23,40 | 24,32 | 23,40 | 24,14 | 1.144.500 | | 2002-10-16 | 00:00:00 | 24,14 | 24,23 | 23,61 | 23,73 | 819.400 | | 2002-10-17 | 00:00:00 | 23,98 | 24,21 | 23,78 | 23,82 | 794.700 | | 2002-10-18 | 00:00:00 | 23,82 | 24,20 | 23,50 | 23,77 | 898.600 | | 2002-10-21 | 00:00:00 | 23,86 | 23,99 | 23,51 | 23,89 | 597.500 | | 2002-10-22 | 00:00:00 | 23,84 | 23,85 | 23,34 | 23,40 | 1.331.300 | | 2002-10-23 | 00:00:00 | 23,40 | 23,51 | 22,95 | 23,16 | 868.300 | | 2002-10-24 | 00:00:00 | 23,40 | 23,58 | 23,35 | 23,49 | 1.087.000 | | 2002-10-25 | 00:00:00 | 23,55 | 24,03 | 23,43 | 24,03 | 878.700 | | 2002-10-28 | 00:00:00 | 24,35 | 24,35 | 23,51 | 23,68 | 749.600 | | 2002-10-29 | 00:00:00 | 23,51 | 23,78 | 23,05 | 23,62 | 1.009.900 | | 2002-10-30 | 00:00:00 | 23,61 | 23,85 | 23,48 | 23,80 | 630.200 | | 2002-10-31 | 00:00:00 | 23,99 | 24,15 | 23,53 | 23,72 | 740.700 | | 2002-11-01 | 00:00:00 | 23,55 | 23,89 | 23,48 | 23,85 | 815.500 | | 2002-11-04 | 00:00:00 | 23,86 | 24,65 | 23,80 | 24,46 | 818.100 | | 2002-11-05 | 00:00:00 | 24,46 | 24,60 | 24,00 | 24,12 | 1.359.500 | | 2002-11-06 | 00:00:00 | 24,20 | 24,50 | 23,95 | 24,36 | 682.700 | | 2002-11-07 | 00:00:00 | 24,39 | 24,61 | 24,23 | 24,27 | 773.000 | | 2002-11-08 | 00:00:00 | 24,30 | 24,44 | 24,05 | 24,17 | 508.700 | | 2002-11-11 | 00:00:00 | 24,13 | 24,24 | 23,96 | 24,14 | 456.800 | | 2002-11-12 | 00:00:00 | 24,25 | 24,92 | 24,20 | 24,74 | 988.100 | | 2002-11-13 | 00:00:00 | 24,75 | 25,08 | 24,56 | 24,63 | 847.400 | | 2002-11-14 | 00:00:00 | 24,80 | 25,47 | 24,74 | 25,47 | 1.174.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
