(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 30,15 | 30,29 | 29,90 | 30,25 | 1.347.904 | | 2015-11-27 | 00:00:00 | 30,27 | 30,36 | 30,09 | 30,29 | 612.940 | | 2015-11-30 | 00:00:00 | 30,39 | 30,61 | 30,18 | 30,43 | 2.209.500 | | 2015-12-01 | 00:00:00 | 30,57 | 30,98 | 30,32 | 30,72 | 2.492.802 | | 2015-12-02 | 00:00:00 | 30,95 | 30,98 | 30,43 | 30,50 | 2.665.227 | | 2015-12-03 | 00:00:00 | 30,76 | 30,76 | 29,75 | 29,90 | 3.166.773 | | 2015-12-04 | 00:00:00 | 30,00 | 30,78 | 29,90 | 30,73 | 2.411.644 | | 2015-12-07 | 00:00:00 | 30,61 | 30,69 | 29,90 | 30,12 | 2.939.700 | | 2015-12-08 | 00:00:00 | 29,79 | 30,14 | 29,67 | 29,97 | 3.449.200 | | 2015-12-09 | 00:00:00 | 29,91 | 30,55 | 29,38 | 29,62 | 3.602.600 | | 2015-12-10 | 00:00:00 | 29,61 | 30,15 | 29,42 | 29,85 | 2.241.479 | | 2015-12-11 | 00:00:00 | 29,36 | 29,78 | 28,75 | 28,87 | 2.935.864 | | 2015-12-14 | 00:00:00 | 29,16 | 29,52 | 28,60 | 29,01 | 2.781.600 | | 2015-12-15 | 00:00:00 | 29,38 | 30,35 | 29,38 | 30,24 | 3.585.065 | | 2015-12-16 | 00:00:00 | 30,71 | 30,80 | 29,77 | 30,52 | 4.567.646 | | 2015-12-17 | 00:00:00 | 30,67 | 30,75 | 29,95 | 29,95 | 3.229.879 | | 2015-12-18 | 00:00:00 | 29,69 | 29,80 | 28,75 | 28,82 | 11.714.311 | | 2015-12-21 | 00:00:00 | 29,07 | 29,21 | 28,47 | 28,64 | 4.459.771 | | 2015-12-22 | 00:00:00 | 28,91 | 29,34 | 28,64 | 29,22 | 2.333.461 | | 2015-12-23 | 00:00:00 | 29,47 | 29,72 | 29,16 | 29,67 | 2.162.316 | | 2015-12-24 | 00:00:00 | 29,59 | 29,92 | 29,26 | 29,71 | 766.890 | | 2015-12-28 | 00:00:00 | 29,53 | 29,59 | 29,17 | 29,57 | 1.220.732 | | 2015-12-29 | 00:00:00 | 29,83 | 30,06 | 29,64 | 29,90 | 1.744.800 | | 2015-12-30 | 00:00:00 | 29,81 | 30,08 | 29,69 | 29,90 | 2.007.129 | | 2015-12-31 | 00:00:00 | 29,77 | 30,15 | 29,63 | 29,64 | 2.110.053 | | 2016-01-04 | 00:00:00 | 28,88 | 29,00 | 28,18 | 28,78 | 3.791.096 | | 2016-01-05 | 00:00:00 | 28,72 | 29,05 | 28,32 | 28,58 | 2.340.800 | | 2016-01-06 | 00:00:00 | 28,14 | 28,39 | 27,76 | 27,98 | 3.963.800 | | 2016-01-07 | 00:00:00 | 27,32 | 27,84 | 26,76 | 26,89 | 4.881.179 | | 2016-01-08 | 00:00:00 | 27,26 | 27,42 | 26,68 | 26,71 | 4.959.622 | | 2016-01-11 | 00:00:00 | 26,98 | 27,00 | 26,43 | 26,66 | 6.850.951 | | 2016-01-12 | 00:00:00 | 26,92 | 27,04 | 26,52 | 26,98 | 6.027.000 | | 2016-01-13 | 00:00:00 | 27,21 | 27,29 | 25,40 | 25,49 | 4.401.993 | | 2016-01-14 | 00:00:00 | 25,82 | 26,17 | 24,93 | 25,99 | 3.098.354 | | 2016-01-15 | 00:00:00 | 24,96 | 25,62 | 24,46 | 25,06 | 6.327.346 | | 2016-01-19 | 00:00:00 | 25,48 | 25,69 | 24,54 | 24,81 | 5.623.500 | | 2016-01-20 | 00:00:00 | 24,22 | 24,76 | 23,44 | 24,33 | 8.141.641 | | 2016-01-21 | 00:00:00 | 24,41 | 24,98 | 24,02 | 24,30 | 5.952.480 | | 2016-01-22 | 00:00:00 | 23,63 | 24,86 | 23,35 | 24,06 | 12.791.739 | | 2016-01-25 | 00:00:00 | 23,81 | 24,18 | 23,27 | 23,43 | 6.270.589 | | 2016-01-26 | 00:00:00 | 23,60 | 23,98 | 23,35 | 23,68 | 3.928.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
