(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 | | 2005-11-21 | 00:00:00 | 40,33 | 40,83 | 40,29 | 40,83 | 1.063.800 | | 2005-11-22 | 00:00:00 | 40,88 | 41,66 | 40,79 | 41,65 | 1.344.700 | | 2005-11-23 | 00:00:00 | 41,85 | 42,17 | 41,60 | 41,99 | 1.747.700 | | 2005-11-25 | 00:00:00 | 42,09 | 42,11 | 41,73 | 41,88 | 398.900 | | 2005-11-28 | 00:00:00 | 41,95 | 41,95 | 41,50 | 41,53 | 1.073.500 | | 2005-11-29 | 00:00:00 | 41,53 | 41,68 | 41,15 | 41,17 | 1.413.800 | | 2005-11-30 | 00:00:00 | 41,42 | 41,44 | 40,71 | 40,76 | 1.345.200 | | 2005-12-01 | 00:00:00 | 41,15 | 41,27 | 40,96 | 41,05 | 1.766.700 | | 2005-12-02 | 00:00:00 | 41,00 | 41,01 | 40,65 | 40,90 | 1.137.900 | | 2005-12-05 | 00:00:00 | 41,05 | 41,05 | 40,28 | 40,60 | 1.117.600 | | 2005-12-06 | 00:00:00 | 40,80 | 40,86 | 40,50 | 40,55 | 1.299.000 | | 2005-12-07 | 00:00:00 | 40,55 | 40,65 | 40,18 | 40,40 | 996.800 | | 2005-12-08 | 00:00:00 | 40,35 | 40,75 | 40,06 | 40,37 | 1.732.100 | | 2005-12-09 | 00:00:00 | 40,70 | 40,70 | 40,25 | 40,50 | 1.138.400 | | 2005-12-12 | 00:00:00 | 40,05 | 40,57 | 40,05 | 40,45 | 1.967.200 | | 2005-12-13 | 00:00:00 | 40,50 | 40,86 | 40,35 | 40,80 | 1.243.200 | | 2005-12-14 | 00:00:00 | 40,90 | 40,94 | 40,60 | 40,67 | 1.255.100 | | 2005-12-15 | 00:00:00 | 40,02 | 40,40 | 39,50 | 39,59 | 1.518.600 | | 2005-12-16 | 00:00:00 | 39,75 | 40,13 | 39,72 | 39,86 | 1.573.500 | | 2005-12-19 | 00:00:00 | 39,77 | 39,84 | 39,25 | 39,30 | 1.058.700 | | 2005-12-20 | 00:00:00 | 39,40 | 39,69 | 39,28 | 39,62 | 1.120.300 | | 2005-12-21 | 00:00:00 | 39,87 | 40,07 | 39,75 | 39,92 | 939.400 | | 2005-12-22 | 00:00:00 | 39,92 | 40,07 | 39,44 | 39,99 | 1.142.800 | | 2005-12-23 | 00:00:00 | 39,93 | 40,18 | 39,90 | 40,11 | 592.800 | | 2005-12-27 | 00:00:00 | 40,11 | 40,34 | 39,31 | 40,06 | 953.300 | | 2005-12-28 | 00:00:00 | 40,30 | 40,34 | 39,52 | 39,68 | 961.100 | | 2005-12-29 | 00:00:00 | 39,79 | 39,97 | 39,26 | 39,29 | 919.800 | | 2005-12-30 | 00:00:00 | 39,10 | 39,38 | 38,95 | 39,12 | 831.600 | | 2006-01-03 | 00:00:00 | 39,30 | 40,05 | 38,84 | 39,99 | 1.936.600 | | 2006-01-04 | 00:00:00 | 39,99 | 40,34 | 39,85 | 40,13 | 1.261.000 | | 2006-01-05 | 00:00:00 | 40,21 | 40,52 | 40,02 | 40,21 | 1.771.700 | | 2006-01-06 | 00:00:00 | 40,40 | 40,90 | 40,40 | 40,89 | 1.626.800 | | 2006-01-09 | 00:00:00 | 41,15 | 41,30 | 40,97 | 41,29 | 1.445.300 | | 2006-01-10 | 00:00:00 | 41,20 | 41,89 | 41,07 | 41,61 | 1.616.400 | | 2006-01-11 | 00:00:00 | 41,71 | 41,71 | 41,21 | 41,39 | 1.412.300 | | 2006-01-12 | 00:00:00 | 41,45 | 41,49 | 40,95 | 41,00 | 1.292.300 | | 2006-01-13 | 00:00:00 | 41,15 | 41,15 | 40,40 | 40,57 | 1.723.000 | | 2006-01-17 | 00:00:00 | 40,50 | 40,65 | 40,25 | 40,49 | 1.154.200 | | 2006-01-18 | 00:00:00 | 40,47 | 40,68 | 40,36 | 40,64 | 1.604.000 | | 2006-01-19 | 00:00:00 | 40,76 | 41,38 | 40,64 | 41,25 | 955.400 | | 2006-01-20 | 00:00:00 | 41,25 | 41,50 | 40,77 | 40,79 | 1.166.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
