(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 27,07 | 27,50 | 27,05 | 27,50 | 966.700 | | 2003-05-12 | 00:00:00 | 27,50 | 27,52 | 27,37 | 27,50 | 611.900 | | 2003-05-13 | 00:00:00 | 27,50 | 27,63 | 27,32 | 27,60 | 512.500 | | 2003-05-14 | 00:00:00 | 27,61 | 27,65 | 27,30 | 27,33 | 529.800 | | 2003-05-15 | 00:00:00 | 27,50 | 27,59 | 27,10 | 27,52 | 853.700 | | 2003-05-16 | 00:00:00 | 27,40 | 27,50 | 27,14 | 27,27 | 679.000 | | 2003-05-19 | 00:00:00 | 27,28 | 27,57 | 27,07 | 27,08 | 1.087.000 | | 2003-05-20 | 00:00:00 | 27,15 | 27,54 | 27,15 | 27,36 | 687.400 | | 2003-05-21 | 00:00:00 | 27,36 | 27,40 | 27,13 | 27,32 | 674.700 | | 2003-05-22 | 00:00:00 | 27,38 | 27,51 | 27,18 | 27,50 | 767.100 | | 2003-05-23 | 00:00:00 | 27,50 | 27,66 | 27,32 | 27,57 | 748.500 | | 2003-05-27 | 00:00:00 | 27,40 | 27,66 | 27,30 | 27,52 | 759.600 | | 2003-05-28 | 00:00:00 | 27,46 | 27,51 | 26,79 | 26,80 | 1.021.000 | | 2003-05-29 | 00:00:00 | 26,80 | 26,80 | 25,20 | 25,95 | 2.095.100 | | 2003-05-30 | 00:00:00 | 26,10 | 26,49 | 25,94 | 26,48 | 995.900 | | 2003-06-02 | 00:00:00 | 26,55 | 26,87 | 26,38 | 26,57 | 971.600 | | 2003-06-03 | 00:00:00 | 26,37 | 26,69 | 26,08 | 26,69 | 899.100 | | 2003-06-04 | 00:00:00 | 26,69 | 27,13 | 26,63 | 27,02 | 768.200 | | 2003-06-05 | 00:00:00 | 27,06 | 27,26 | 26,92 | 27,25 | 773.900 | | 2003-06-06 | 00:00:00 | 27,28 | 27,95 | 27,25 | 27,75 | 1.091.000 | | 2003-06-09 | 00:00:00 | 27,70 | 27,70 | 27,36 | 27,50 | 1.358.700 | | 2003-06-10 | 00:00:00 | 27,30 | 27,75 | 27,24 | 27,74 | 826.900 | | 2003-06-11 | 00:00:00 | 27,74 | 27,78 | 27,50 | 27,68 | 740.700 | | 2003-06-12 | 00:00:00 | 27,75 | 27,76 | 27,19 | 27,25 | 715.400 | | 2003-06-13 | 00:00:00 | 27,35 | 27,40 | 26,62 | 26,74 | 751.100 | | 2003-06-16 | 00:00:00 | 26,80 | 27,15 | 26,74 | 27,10 | 1.085.100 | | 2003-06-17 | 00:00:00 | 27,15 | 27,24 | 26,94 | 27,05 | 1.996.600 | | 2003-06-18 | 00:00:00 | 26,40 | 26,52 | 26,07 | 26,10 | 2.456.000 | | 2003-06-19 | 00:00:00 | 26,15 | 26,21 | 25,90 | 26,06 | 972.600 | | 2003-06-20 | 00:00:00 | 26,15 | 26,22 | 26,00 | 26,05 | 1.248.300 | | 2003-06-23 | 00:00:00 | 26,00 | 26,01 | 25,48 | 25,53 | 1.287.000 | | 2003-06-24 | 00:00:00 | 25,53 | 25,85 | 25,47 | 25,75 | 1.299.400 | | 2003-06-25 | 00:00:00 | 25,82 | 25,95 | 25,60 | 25,75 | 1.175.200 | | 2003-06-26 | 00:00:00 | 25,69 | 26,01 | 25,65 | 25,98 | 977.500 | | 2003-06-27 | 00:00:00 | 26,00 | 26,31 | 25,90 | 26,15 | 634.700 | | 2003-06-30 | 00:00:00 | 26,15 | 26,26 | 25,78 | 25,95 | 1.255.100 | | 2003-07-01 | 00:00:00 | 25,95 | 26,27 | 25,69 | 26,24 | 1.050.200 | | 2003-07-02 | 00:00:00 | 26,24 | 26,78 | 26,15 | 26,78 | 639.700 | | 2003-07-03 | 00:00:00 | 26,63 | 26,75 | 26,50 | 26,72 | 473.000 | | 2003-07-07 | 00:00:00 | 26,80 | 27,15 | 26,66 | 27,08 | 751.400 | | 2003-07-08 | 00:00:00 | 27,08 | 27,18 | 26,91 | 27,18 | 650.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
