(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 | | 2016-07-18 | 00:00:00 | 25,03 | 25,15 | 24,82 | 24,86 | 2.083.016 | | 2016-07-19 | 00:00:00 | 24,68 | 25,11 | 24,68 | 24,92 | 1.614.555 | | 2016-07-20 | 00:00:00 | 25,17 | 25,46 | 24,84 | 25,46 | 2.405.816 | | 2016-07-21 | 00:00:00 | 25,42 | 25,49 | 25,12 | 25,22 | 2.669.485 | | 2016-07-22 | 00:00:00 | 25,75 | 26,09 | 25,46 | 25,81 | 3.270.148 | | 2016-07-25 | 00:00:00 | 25,69 | 25,80 | 24,95 | 24,99 | 4.848.182 | | 2016-07-26 | 00:00:00 | 24,93 | 25,29 | 24,90 | 25,24 | 2.984.748 | | 2016-07-27 | 00:00:00 | 25,27 | 25,50 | 25,13 | 25,24 | 2.297.477 | | 2016-07-28 | 00:00:00 | 25,13 | 25,27 | 24,92 | 25,13 | 2.044.080 | | 2016-07-29 | 00:00:00 | 24,96 | 25,15 | 24,70 | 25,08 | 2.982.555 | | 2016-08-01 | 00:00:00 | 25,13 | 25,19 | 24,86 | 24,90 | 2.908.160 | | 2016-08-02 | 00:00:00 | 24,88 | 25,09 | 24,35 | 24,52 | 2.060.247 | | 2016-08-03 | 00:00:00 | 24,50 | 25,19 | 24,49 | 24,99 | 2.215.003 | | 2016-08-04 | 00:00:00 | 24,99 | 25,13 | 24,76 | 25,10 | 1.515.971 | | 2016-08-05 | 00:00:00 | 25,50 | 26,00 | 25,43 | 25,93 | 2.399.592 | | 2016-08-08 | 00:00:00 | 25,97 | 26,18 | 25,90 | 25,95 | 2.228.854 | | 2016-08-09 | 00:00:00 | 25,94 | 26,17 | 25,79 | 25,79 | 2.103.768 | | 2016-08-10 | 00:00:00 | 25,80 | 25,95 | 25,36 | 25,44 | 1.263.007 | | 2016-08-11 | 00:00:00 | 25,56 | 25,59 | 25,34 | 25,53 | 1.094.516 | | 2016-08-12 | 00:00:00 | 25,50 | 25,50 | 25,00 | 25,22 | 1.665.952 | | 2016-08-15 | 00:00:00 | 25,26 | 25,55 | 25,26 | 25,47 | 1.431.009 | | 2016-08-16 | 00:00:00 | 25,33 | 25,54 | 25,32 | 25,39 | 1.094.133 | | 2016-08-17 | 00:00:00 | 25,41 | 25,45 | 25,17 | 25,23 | 1.593.505 | | 2016-08-18 | 00:00:00 | 25,12 | 25,36 | 25,02 | 25,05 | 1.974.568 | | 2016-08-19 | 00:00:00 | 24,95 | 25,34 | 24,85 | 25,23 | 1.657.393 | | 2016-08-22 | 00:00:00 | 25,11 | 25,19 | 24,96 | 25,04 | 1.525.226 | | 2016-08-23 | 00:00:00 | 25,21 | 25,29 | 25,10 | 25,21 | 1.763.097 | | 2016-08-24 | 00:00:00 | 25,18 | 25,37 | 25,12 | 25,17 | 1.365.588 | | 2016-08-25 | 00:00:00 | 25,14 | 25,52 | 25,14 | 25,51 | 2.930.603 | | 2016-08-26 | 00:00:00 | 25,68 | 26,13 | 25,59 | 26,05 | 4.074.984 | | 2016-08-29 | 00:00:00 | 26,04 | 26,51 | 26,01 | 26,14 | 3.203.400 | | 2016-08-30 | 00:00:00 | 26,13 | 26,46 | 26,00 | 26,44 | 1.871.187 | | 2016-08-31 | 00:00:00 | 26,48 | 26,61 | 26,04 | 26,38 | 2.816.626 | | 2016-09-01 | 00:00:00 | 26,52 | 26,61 | 25,84 | 26,16 | 2.839.200 | | 2016-09-02 | 00:00:00 | 26,17 | 26,52 | 26,03 | 26,48 | 2.190.100 | | 2016-09-06 | 00:00:00 | 26,47 | 26,50 | 25,86 | 25,96 | 1.908.700 | | 2016-09-07 | 00:00:00 | 25,96 | 26,13 | 25,80 | 26,11 | 1.299.500 | | 2016-09-08 | 00:00:00 | 26,09 | 26,62 | 26,09 | 26,49 | 2.476.900 | | 2016-09-09 | 00:00:00 | 26,46 | 26,86 | 26,36 | 26,55 | 4.054.548 | | 2016-09-12 | 00:00:00 | 26,14 | 27,43 | 25,96 | 27,20 | 8.569.100 | | 2016-09-13 | 00:00:00 | 26,89 | 27,22 | 26,56 | 26,74 | 3.949.701 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
