(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 25,22 | 25,25 | 24,96 | 25,10 | 1.097.000 | | 2003-01-15 | 00:00:00 | 25,05 | 25,10 | 24,81 | 24,90 | 969.100 | | 2003-01-16 | 00:00:00 | 24,90 | 24,97 | 24,54 | 24,54 | 646.000 | | 2003-01-17 | 00:00:00 | 24,54 | 24,54 | 24,02 | 24,08 | 1.289.700 | | 2003-01-21 | 00:00:00 | 24,19 | 24,22 | 23,94 | 23,99 | 1.006.300 | | 2003-01-22 | 00:00:00 | 23,99 | 24,13 | 23,85 | 23,95 | 912.700 | | 2003-01-23 | 00:00:00 | 24,15 | 24,42 | 24,13 | 24,25 | 1.336.400 | | 2003-01-24 | 00:00:00 | 24,19 | 24,23 | 23,70 | 23,74 | 696.200 | | 2003-01-27 | 00:00:00 | 23,74 | 24,05 | 23,67 | 23,76 | 741.400 | | 2003-01-28 | 00:00:00 | 23,85 | 24,10 | 23,40 | 23,66 | 2.030.000 | | 2003-01-29 | 00:00:00 | 23,66 | 24,02 | 23,54 | 24,02 | 1.289.000 | | 2003-01-30 | 00:00:00 | 24,09 | 24,25 | 23,87 | 23,88 | 673.900 | | 2003-01-31 | 00:00:00 | 23,90 | 24,46 | 23,85 | 24,44 | 903.700 | | 2003-02-03 | 00:00:00 | 24,30 | 24,31 | 23,91 | 23,92 | 1.530.700 | | 2003-02-04 | 00:00:00 | 23,83 | 23,89 | 23,58 | 23,88 | 1.271.300 | | 2003-02-05 | 00:00:00 | 24,00 | 24,16 | 23,79 | 23,90 | 922.900 | | 2003-02-06 | 00:00:00 | 23,71 | 23,94 | 23,68 | 23,75 | 805.600 | | 2003-02-07 | 00:00:00 | 23,80 | 23,97 | 23,51 | 23,55 | 549.800 | | 2003-02-10 | 00:00:00 | 23,56 | 23,85 | 23,47 | 23,80 | 572.800 | | 2003-02-11 | 00:00:00 | 23,85 | 23,89 | 23,42 | 23,46 | 813.600 | | 2003-02-12 | 00:00:00 | 23,40 | 23,53 | 23,20 | 23,24 | 535.700 | | 2003-02-13 | 00:00:00 | 23,26 | 23,63 | 23,12 | 23,63 | 916.300 | | 2003-02-14 | 00:00:00 | 23,63 | 23,76 | 23,23 | 23,52 | 609.700 | | 2003-02-18 | 00:00:00 | 23,72 | 23,87 | 23,42 | 23,55 | 587.600 | | 2003-02-19 | 00:00:00 | 23,65 | 23,81 | 23,48 | 23,80 | 524.200 | | 2003-02-20 | 00:00:00 | 23,80 | 23,88 | 23,67 | 23,83 | 422.900 | | 2003-02-21 | 00:00:00 | 23,83 | 24,35 | 23,75 | 24,27 | 953.600 | | 2003-02-24 | 00:00:00 | 24,25 | 24,26 | 23,86 | 24,08 | 720.700 | | 2003-02-25 | 00:00:00 | 24,00 | 24,45 | 24,00 | 24,45 | 636.800 | | 2003-02-26 | 00:00:00 | 24,40 | 24,40 | 24,15 | 24,28 | 679.800 | | 2003-02-27 | 00:00:00 | 24,31 | 24,60 | 24,26 | 24,38 | 743.400 | | 2003-02-28 | 00:00:00 | 24,45 | 24,70 | 24,26 | 24,28 | 584.600 | | 2003-03-03 | 00:00:00 | 24,50 | 24,61 | 24,35 | 24,61 | 805.600 | | 2003-03-04 | 00:00:00 | 24,61 | 24,61 | 24,12 | 24,17 | 801.200 | | 2003-03-05 | 00:00:00 | 24,10 | 24,35 | 24,08 | 24,35 | 1.144.300 | | 2003-03-06 | 00:00:00 | 24,35 | 24,35 | 24,12 | 24,18 | 637.100 | | 2003-03-07 | 00:00:00 | 24,00 | 24,30 | 24,00 | 24,23 | 649.900 | | 2003-03-10 | 00:00:00 | 24,24 | 24,24 | 23,90 | 23,92 | 493.000 | | 2003-03-11 | 00:00:00 | 24,10 | 24,20 | 23,80 | 23,92 | 571.000 | | 2003-03-12 | 00:00:00 | 23,90 | 24,00 | 23,72 | 23,88 | 660.900 | | 2003-03-13 | 00:00:00 | 24,03 | 24,34 | 24,03 | 24,23 | 1.067.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
