(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 | | 2003-03-13 | 00:00:00 | 24,03 | 24,34 | 24,03 | 24,23 | 1.067.400 | | 2003-03-14 | 00:00:00 | 24,20 | 24,32 | 24,00 | 24,05 | 1.004.400 | | 2003-03-17 | 00:00:00 | 24,13 | 24,80 | 24,13 | 24,79 | 2.276.000 | | 2003-03-18 | 00:00:00 | 24,35 | 24,59 | 24,28 | 24,45 | 2.292.000 | | 2003-03-19 | 00:00:00 | 24,60 | 24,90 | 24,42 | 24,90 | 966.400 | | 2003-03-20 | 00:00:00 | 24,70 | 25,15 | 24,55 | 25,15 | 1.233.300 | | 2003-03-21 | 00:00:00 | 25,15 | 25,39 | 25,00 | 25,25 | 1.060.500 | | 2003-03-24 | 00:00:00 | 25,15 | 25,15 | 24,23 | 24,24 | 1.016.000 | | 2003-03-25 | 00:00:00 | 24,29 | 24,71 | 24,28 | 24,69 | 1.069.700 | | 2003-03-26 | 00:00:00 | 24,69 | 24,83 | 24,51 | 24,83 | 685.600 | | 2003-03-27 | 00:00:00 | 24,75 | 24,81 | 24,40 | 24,58 | 755.500 | | 2003-03-28 | 00:00:00 | 24,60 | 24,71 | 24,31 | 24,33 | 566.400 | | 2003-03-31 | 00:00:00 | 24,25 | 24,32 | 23,97 | 24,07 | 918.800 | | 2003-04-01 | 00:00:00 | 24,10 | 24,76 | 24,05 | 24,65 | 924.100 | | 2003-04-02 | 00:00:00 | 24,90 | 25,24 | 24,90 | 25,02 | 1.186.600 | | 2003-04-03 | 00:00:00 | 25,04 | 25,14 | 24,90 | 25,14 | 691.100 | | 2003-04-04 | 00:00:00 | 25,14 | 25,32 | 25,03 | 25,03 | 1.173.200 | | 2003-04-07 | 00:00:00 | 25,48 | 25,53 | 25,29 | 25,40 | 1.145.600 | | 2003-04-08 | 00:00:00 | 25,57 | 25,58 | 25,30 | 25,39 | 812.600 | | 2003-04-09 | 00:00:00 | 25,34 | 25,60 | 25,22 | 25,37 | 866.600 | | 2003-04-10 | 00:00:00 | 25,37 | 25,37 | 24,98 | 25,01 | 749.700 | | 2003-04-11 | 00:00:00 | 25,10 | 25,41 | 24,80 | 24,88 | 711.700 | | 2003-04-14 | 00:00:00 | 25,10 | 25,20 | 24,90 | 25,20 | 897.100 | | 2003-04-15 | 00:00:00 | 25,25 | 25,40 | 25,17 | 25,39 | 1.253.100 | | 2003-04-16 | 00:00:00 | 25,34 | 25,69 | 25,27 | 25,69 | 981.000 | | 2003-04-17 | 00:00:00 | 25,65 | 26,20 | 25,58 | 26,20 | 1.104.800 | | 2003-04-21 | 00:00:00 | 26,05 | 26,45 | 26,02 | 26,45 | 735.200 | | 2003-04-22 | 00:00:00 | 26,35 | 26,71 | 26,26 | 26,65 | 1.068.700 | | 2003-04-23 | 00:00:00 | 26,50 | 26,75 | 26,30 | 26,74 | 671.900 | | 2003-04-24 | 00:00:00 | 26,65 | 26,72 | 26,35 | 26,51 | 1.301.600 | | 2003-04-25 | 00:00:00 | 26,52 | 26,52 | 26,20 | 26,36 | 710.400 | | 2003-04-28 | 00:00:00 | 26,06 | 26,36 | 25,85 | 26,35 | 1.090.400 | | 2003-04-29 | 00:00:00 | 26,25 | 26,51 | 26,17 | 26,34 | 1.068.500 | | 2003-04-30 | 00:00:00 | 26,20 | 26,40 | 25,85 | 25,91 | 961.800 | | 2003-05-01 | 00:00:00 | 25,85 | 26,30 | 25,51 | 26,20 | 955.000 | | 2003-05-02 | 00:00:00 | 26,14 | 26,64 | 26,10 | 26,54 | 766.000 | | 2003-05-05 | 00:00:00 | 26,50 | 26,80 | 26,35 | 26,77 | 670.300 | | 2003-05-06 | 00:00:00 | 26,77 | 27,27 | 26,73 | 27,24 | 1.257.700 | | 2003-05-07 | 00:00:00 | 27,24 | 27,24 | 26,76 | 26,91 | 1.242.900 | | 2003-05-08 | 00:00:00 | 26,80 | 27,06 | 26,68 | 26,99 | 534.600 | | 2003-05-09 | 00:00:00 | 27,07 | 27,50 | 27,05 | 27,50 | 966.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
