(Login BolsaPT & Canal Forex) |
|
 E*TRADE Financial - [Ticker: ETFC] |     | | Última Trade | 53,710 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,420 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 43,610 x 900 - 43,620 x 600 | EPS | 0,00 | | Abertura | 53,550 | PER | 0,00% | | Máximo | 53,850 | Pagamento Dividendo | | | Mínimo | 53,110 | Data Ex-Dividendo | | | Fecho Anterior | 52,290 | Yield | | | Volume | 69.117 | 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 ETFC de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 7,70 | 7,71 | 7,28 | 7,28 | 4.598.400 | | 2001-06-08 | 00:00:00 | 7,45 | 7,48 | 7,06 | 7,30 | 3.005.000 | | 2001-06-11 | 00:00:00 | 7,31 | 7,31 | 6,97 | 7,03 | 1.810.400 | | 2001-06-12 | 00:00:00 | 7,01 | 7,20 | 6,85 | 7,10 | 2.356.900 | | 2001-06-13 | 00:00:00 | 7,11 | 7,26 | 6,95 | 6,95 | 1.084.700 | | 2001-06-14 | 00:00:00 | 6,90 | 6,93 | 6,45 | 6,49 | 4.325.400 | | 2001-06-15 | 00:00:00 | 6,30 | 6,48 | 6,20 | 6,26 | 3.249.000 | | 2001-06-18 | 00:00:00 | 6,27 | 6,40 | 5,85 | 5,99 | 2.973.600 | | 2001-06-19 | 00:00:00 | 6,12 | 6,30 | 5,85 | 5,95 | 1.845.000 | | 2001-06-20 | 00:00:00 | 5,94 | 6,47 | 5,88 | 6,47 | 2.727.100 | | 2001-06-21 | 00:00:00 | 6,45 | 6,45 | 6,21 | 6,42 | 2.095.300 | | 2001-06-22 | 00:00:00 | 6,48 | 6,56 | 6,25 | 6,55 | 1.883.000 | | 2001-06-25 | 00:00:00 | 6,43 | 6,70 | 6,40 | 6,64 | 1.576.400 | | 2001-06-26 | 00:00:00 | 6,41 | 6,48 | 6,35 | 6,37 | 1.687.100 | | 2001-06-27 | 00:00:00 | 6,35 | 6,55 | 6,32 | 6,35 | 2.676.700 | | 2001-06-28 | 00:00:00 | 6,45 | 6,72 | 6,45 | 6,56 | 3.211.800 | | 2001-06-29 | 00:00:00 | 6,60 | 6,64 | 6,45 | 6,45 | 2.797.300 | | 2001-07-02 | 00:00:00 | 6,50 | 6,54 | 6,45 | 6,49 | 1.584.800 | | 2001-07-03 | 00:00:00 | 6,49 | 6,49 | 6,35 | 6,47 | 621.300 | | 2001-07-05 | 00:00:00 | 6,38 | 6,43 | 6,10 | 6,17 | 1.789.700 | | 2001-07-06 | 00:00:00 | 6,17 | 6,18 | 5,97 | 6,00 | 2.124.200 | | 2001-07-09 | 00:00:00 | 6,00 | 6,05 | 5,82 | 5,85 | 1.407.000 | | 2001-07-10 | 00:00:00 | 5,81 | 5,85 | 5,45 | 5,45 | 3.653.400 | | 2001-07-11 | 00:00:00 | 5,39 | 5,45 | 5,00 | 5,29 | 4.211.900 | | 2001-07-12 | 00:00:00 | 5,75 | 5,87 | 5,52 | 5,80 | 2.145.800 | | 2001-07-13 | 00:00:00 | 6,00 | 6,14 | 5,85 | 6,11 | 2.625.800 | | 2001-07-16 | 00:00:00 | 6,10 | 6,24 | 6,03 | 6,19 | 1.651.100 | | 2001-07-17 | 00:00:00 | 6,10 | 6,40 | 6,01 | 6,34 | 1.254.800 | | 2001-07-18 | 00:00:00 | 6,34 | 6,38 | 6,15 | 6,35 | 1.488.300 | | 2001-07-19 | 00:00:00 | 6,50 | 6,82 | 6,44 | 6,62 | 3.062.500 | | 2001-07-20 | 00:00:00 | 6,58 | 6,78 | 6,52 | 6,75 | 2.022.900 | | 2001-07-23 | 00:00:00 | 6,73 | 6,80 | 6,45 | 6,47 | 1.141.300 | | 2001-07-24 | 00:00:00 | 6,55 | 6,56 | 6,05 | 6,06 | 1.806.100 | | 2001-07-25 | 00:00:00 | 6,09 | 6,19 | 6,05 | 6,16 | 1.370.300 | | 2001-07-26 | 00:00:00 | 6,11 | 6,30 | 6,10 | 6,18 | 2.829.200 | | 2001-07-27 | 00:00:00 | 6,30 | 6,77 | 6,30 | 6,71 | 2.377.600 | | 2001-07-30 | 00:00:00 | 6,75 | 6,75 | 6,37 | 6,43 | 1.578.900 | | 2001-07-31 | 00:00:00 | 6,53 | 6,56 | 6,30 | 6,48 | 3.124.200 | | 2001-08-01 | 00:00:00 | 6,48 | 6,48 | 6,25 | 6,34 | 1.496.700 | | 2001-08-02 | 00:00:00 | 6,39 | 6,55 | 6,38 | 6,51 | 1.134.900 | | 2001-08-03 | 00:00:00 | 6,55 | 6,55 | 6,40 | 6,53 | 1.296.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
