(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 | | 2005-02-07 | 00:00:00 | 32,11 | 32,70 | 32,00 | 32,21 | 1.020.500 | | 2005-02-08 | 00:00:00 | 32,21 | 32,35 | 32,10 | 32,32 | 1.053.100 | | 2005-02-09 | 00:00:00 | 32,42 | 32,80 | 32,31 | 32,68 | 1.131.300 | | 2005-02-10 | 00:00:00 | 32,74 | 32,93 | 32,50 | 32,88 | 833.100 | | 2005-02-11 | 00:00:00 | 32,88 | 32,99 | 32,53 | 32,93 | 759.300 | | 2005-02-14 | 00:00:00 | 32,98 | 33,15 | 32,71 | 32,86 | 697.600 | | 2005-02-15 | 00:00:00 | 32,96 | 33,31 | 32,86 | 33,10 | 1.143.800 | | 2005-02-16 | 00:00:00 | 33,09 | 33,45 | 32,75 | 33,22 | 851.600 | | 2005-02-17 | 00:00:00 | 33,34 | 33,64 | 33,24 | 33,55 | 1.510.600 | | 2005-02-18 | 00:00:00 | 33,56 | 33,71 | 33,02 | 33,39 | 1.258.900 | | 2005-02-22 | 00:00:00 | 33,39 | 33,39 | 32,50 | 32,59 | 1.230.000 | | 2005-02-23 | 00:00:00 | 32,34 | 32,70 | 31,87 | 32,05 | 1.398.500 | | 2005-02-24 | 00:00:00 | 32,05 | 32,22 | 31,95 | 32,15 | 699.300 | | 2005-02-25 | 00:00:00 | 31,97 | 32,86 | 31,97 | 32,82 | 1.189.600 | | 2005-02-28 | 00:00:00 | 32,77 | 32,85 | 32,28 | 32,81 | 1.338.700 | | 2005-03-01 | 00:00:00 | 32,81 | 33,20 | 32,75 | 33,05 | 857.400 | | 2005-03-02 | 00:00:00 | 32,95 | 33,12 | 32,54 | 32,93 | 663.500 | | 2005-03-03 | 00:00:00 | 32,95 | 33,29 | 32,91 | 33,25 | 614.100 | | 2005-03-04 | 00:00:00 | 33,27 | 34,06 | 33,27 | 34,01 | 1.307.200 | | 2005-03-07 | 00:00:00 | 34,24 | 34,46 | 33,80 | 34,17 | 873.100 | | 2005-03-08 | 00:00:00 | 34,15 | 34,25 | 33,88 | 34,16 | 934.700 | | 2005-03-09 | 00:00:00 | 33,96 | 33,96 | 32,90 | 32,95 | 1.132.700 | | 2005-03-10 | 00:00:00 | 33,12 | 33,53 | 32,80 | 33,46 | 1.087.600 | | 2005-03-11 | 00:00:00 | 33,37 | 33,38 | 32,43 | 32,43 | 1.135.400 | | 2005-03-14 | 00:00:00 | 32,53 | 33,19 | 32,40 | 33,19 | 803.500 | | 2005-03-15 | 00:00:00 | 33,39 | 33,67 | 32,90 | 33,30 | 1.236.000 | | 2005-03-16 | 00:00:00 | 32,94 | 32,98 | 32,05 | 32,23 | 1.805.500 | | 2005-03-17 | 00:00:00 | 32,25 | 32,64 | 32,25 | 32,53 | 796.200 | | 2005-03-18 | 00:00:00 | 32,62 | 32,67 | 32,12 | 32,30 | 1.179.500 | | 2005-03-21 | 00:00:00 | 32,15 | 32,29 | 31,75 | 31,87 | 669.600 | | 2005-03-22 | 00:00:00 | 31,91 | 32,39 | 31,20 | 31,20 | 1.208.200 | | 2005-03-23 | 00:00:00 | 31,21 | 31,77 | 30,70 | 31,44 | 1.307.900 | | 2005-03-24 | 00:00:00 | 31,59 | 32,15 | 31,27 | 31,27 | 894.500 | | 2005-03-28 | 00:00:00 | 31,90 | 31,90 | 31,39 | 31,39 | 1.282.500 | | 2005-03-29 | 00:00:00 | 31,29 | 31,83 | 31,28 | 31,55 | 915.300 | | 2005-03-30 | 00:00:00 | 31,60 | 32,25 | 31,60 | 32,25 | 1.065.100 | | 2005-03-31 | 00:00:00 | 32,35 | 32,84 | 32,18 | 32,21 | 1.226.700 | | 2005-04-01 | 00:00:00 | 33,00 | 33,00 | 31,86 | 32,10 | 1.422.900 | | 2005-04-04 | 00:00:00 | 31,98 | 32,06 | 31,70 | 31,85 | 1.837.800 | | 2005-04-05 | 00:00:00 | 31,87 | 31,98 | 31,67 | 31,86 | 886.000 | | 2005-04-06 | 00:00:00 | 31,98 | 32,35 | 31,96 | 32,20 | 1.111.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
