(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 | | 2003-09-03 | 00:00:00 | 29,45 | 29,64 | 29,32 | 29,60 | 1.166.000 | | 2003-09-04 | 00:00:00 | 29,60 | 29,79 | 29,54 | 29,61 | 730.700 | | 2003-09-05 | 00:00:00 | 29,50 | 29,52 | 29,26 | 29,40 | 613.700 | | 2003-09-08 | 00:00:00 | 29,39 | 29,56 | 29,20 | 29,40 | 538.300 | | 2003-09-09 | 00:00:00 | 29,30 | 29,41 | 29,10 | 29,35 | 643.400 | | 2003-09-10 | 00:00:00 | 29,25 | 29,29 | 28,78 | 28,98 | 638.600 | | 2003-09-11 | 00:00:00 | 29,15 | 29,51 | 29,15 | 29,40 | 917.300 | | 2003-09-12 | 00:00:00 | 29,40 | 29,59 | 29,03 | 29,50 | 829.100 | | 2003-09-15 | 00:00:00 | 29,40 | 29,50 | 29,23 | 29,35 | 493.300 | | 2003-09-16 | 00:00:00 | 29,31 | 29,60 | 29,31 | 29,59 | 878.300 | | 2003-09-17 | 00:00:00 | 29,25 | 29,25 | 28,70 | 28,97 | 1.898.700 | | 2003-09-18 | 00:00:00 | 29,10 | 29,44 | 29,03 | 29,25 | 1.687.500 | | 2003-09-19 | 00:00:00 | 29,35 | 29,53 | 29,30 | 29,42 | 1.340.000 | | 2003-09-22 | 00:00:00 | 29,40 | 29,41 | 29,01 | 29,30 | 813.800 | | 2003-09-23 | 00:00:00 | 29,25 | 29,50 | 29,20 | 29,48 | 544.300 | | 2003-09-24 | 00:00:00 | 29,40 | 29,49 | 29,01 | 29,10 | 527.800 | | 2003-09-25 | 00:00:00 | 29,10 | 29,28 | 28,90 | 29,11 | 567.400 | | 2003-09-26 | 00:00:00 | 29,05 | 29,10 | 28,75 | 29,05 | 701.200 | | 2003-09-29 | 00:00:00 | 29,05 | 29,28 | 29,00 | 29,28 | 627.800 | | 2003-09-30 | 00:00:00 | 29,12 | 29,43 | 28,84 | 29,28 | 1.250.600 | | 2003-10-01 | 00:00:00 | 29,40 | 29,55 | 29,18 | 29,50 | 1.018.300 | | 2003-10-02 | 00:00:00 | 29,50 | 29,65 | 29,40 | 29,55 | 1.182.900 | | 2003-10-03 | 00:00:00 | 29,70 | 30,01 | 29,59 | 29,59 | 1.179.600 | | 2003-10-06 | 00:00:00 | 29,69 | 30,00 | 29,67 | 30,00 | 959.000 | | 2003-10-07 | 00:00:00 | 30,00 | 30,01 | 29,70 | 29,77 | 758.800 | | 2003-10-08 | 00:00:00 | 29,75 | 29,88 | 29,60 | 29,87 | 698.100 | | 2003-10-09 | 00:00:00 | 29,88 | 30,07 | 29,65 | 29,86 | 755.600 | | 2003-10-10 | 00:00:00 | 29,99 | 30,16 | 29,91 | 29,95 | 573.300 | | 2003-10-13 | 00:00:00 | 30,10 | 30,30 | 30,05 | 30,05 | 530.100 | | 2003-10-14 | 00:00:00 | 29,95 | 30,06 | 29,42 | 29,70 | 893.800 | | 2003-10-15 | 00:00:00 | 29,80 | 29,85 | 29,55 | 29,65 | 987.300 | | 2003-10-16 | 00:00:00 | 29,67 | 29,85 | 29,62 | 29,80 | 586.400 | | 2003-10-17 | 00:00:00 | 29,80 | 29,87 | 29,17 | 29,18 | 630.700 | | 2003-10-20 | 00:00:00 | 29,10 | 29,51 | 29,10 | 29,29 | 475.800 | | 2003-10-21 | 00:00:00 | 29,38 | 29,68 | 29,23 | 29,55 | 678.500 | | 2003-10-22 | 00:00:00 | 29,54 | 29,54 | 28,96 | 29,17 | 611.200 | | 2003-10-23 | 00:00:00 | 29,18 | 29,18 | 28,67 | 28,95 | 583.500 | | 2003-10-24 | 00:00:00 | 28,95 | 28,95 | 28,52 | 28,85 | 433.300 | | 2003-10-27 | 00:00:00 | 28,86 | 29,58 | 28,86 | 29,11 | 603.400 | | 2003-10-28 | 00:00:00 | 29,08 | 29,15 | 28,03 | 28,58 | 960.400 | | 2003-10-29 | 00:00:00 | 28,65 | 29,05 | 28,51 | 29,02 | 519.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
