(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 | | 2017-05-03 | 00:00:00 | 34,67 | 36,04 | 34,50 | 36,03 | 6.071.606 | | 2017-05-04 | 00:00:00 | 36,25 | 36,58 | 35,69 | 35,92 | 3.117.722 | | 2017-05-05 | 00:00:00 | 36,04 | 36,18 | 35,48 | 35,80 | 1.904.998 | | 2017-05-08 | 00:00:00 | 35,80 | 35,99 | 35,57 | 35,69 | 2.881.291 | | 2017-05-09 | 00:00:00 | 35,76 | 36,12 | 35,54 | 35,63 | 2.359.300 | | 2017-05-10 | 00:00:00 | 35,52 | 35,64 | 35,08 | 35,28 | 2.875.000 | | 2017-05-11 | 00:00:00 | 35,04 | 35,20 | 34,29 | 34,88 | 2.296.664 | | 2017-05-12 | 00:00:00 | 34,63 | 34,72 | 34,10 | 34,38 | 2.395.462 | | 2017-05-15 | 00:00:00 | 34,56 | 35,00 | 34,49 | 34,98 | 1.960.142 | | 2017-05-16 | 00:00:00 | 35,17 | 35,32 | 34,69 | 35,28 | 2.091.586 | | 2017-05-17 | 00:00:00 | 34,38 | 34,67 | 33,06 | 33,40 | 2.951.205 | | 2017-05-18 | 00:00:00 | 33,34 | 33,77 | 33,27 | 33,39 | 4.010.030 | | 2017-05-19 | 00:00:00 | 33,53 | 34,46 | 33,34 | 34,05 | 4.045.022 | | 2017-05-22 | 00:00:00 | 34,25 | 34,50 | 34,03 | 34,36 | 1.379.445 | | 2017-05-23 | 00:00:00 | 34,41 | 34,93 | 33,98 | 34,73 | 1.877.209 | | 2017-05-24 | 00:00:00 | 34,73 | 34,73 | 34,29 | 34,60 | 1.500.171 | | 2017-05-25 | 00:00:00 | 34,80 | 35,56 | 34,62 | 35,19 | 2.178.163 | | 2017-05-26 | 00:00:00 | 35,07 | 35,21 | 34,85 | 35,08 | 1.453.148 | | 2017-05-30 | 00:00:00 | 34,93 | 34,99 | 34,55 | 34,74 | 1.677.472 | | 2017-05-31 | 00:00:00 | 34,76 | 34,95 | 34,00 | 34,61 | 2.062.147 | | 2017-06-01 | 00:00:00 | 34,85 | 35,27 | 34,42 | 34,92 | 2.613.283 | | 2017-06-02 | 00:00:00 | 34,48 | 34,71 | 34,17 | 34,58 | 2.430.476 | | 2017-06-05 | 00:00:00 | 34,70 | 35,40 | 34,61 | 35,17 | 2.064.428 | | 2017-06-06 | 00:00:00 | 34,75 | 35,21 | 34,59 | 35,02 | 1.565.037 | | 2017-06-07 | 00:00:00 | 35,25 | 35,74 | 35,02 | 35,25 | 1.671.552 | | 2017-06-08 | 00:00:00 | 35,33 | 36,60 | 35,22 | 36,23 | 2.833.175 | | 2017-06-09 | 00:00:00 | 36,66 | 37,43 | 36,64 | 36,94 | 3.845.579 | | 2017-06-12 | 00:00:00 | 37,12 | 37,58 | 36,50 | 37,06 | 3.034.546 | | 2017-06-13 | 00:00:00 | 37,26 | 37,45 | 37,04 | 37,24 | 1.692.768 | | 2017-06-14 | 00:00:00 | 36,96 | 37,48 | 36,56 | 37,38 | 2.670.613 | | 2017-06-15 | 00:00:00 | 37,10 | 37,66 | 37,05 | 37,25 | 1.656.273 | | 2017-06-16 | 00:00:00 | 37,23 | 37,45 | 36,98 | 37,05 | 3.127.926 | | 2017-06-19 | 00:00:00 | 37,36 | 37,65 | 37,23 | 37,62 | 1.723.534 | | 2017-06-20 | 00:00:00 | 37,54 | 37,54 | 37,03 | 37,05 | 1.721.578 | | 2017-06-21 | 00:00:00 | 37,21 | 37,24 | 36,69 | 36,82 | 1.387.429 | | 2017-06-22 | 00:00:00 | 36,69 | 36,80 | 36,44 | 36,49 | 1.383.054 | | 2017-06-23 | 00:00:00 | 36,64 | 36,64 | 36,17 | 36,24 | 2.176.407 | | 2017-06-26 | 00:00:00 | 36,30 | 36,76 | 36,09 | 36,69 | 2.341.866 | | 2017-06-27 | 00:00:00 | 36,83 | 37,53 | 36,66 | 37,22 | 2.322.146 | | 2017-06-28 | 00:00:00 | 37,52 | 37,95 | 37,44 | 37,69 | 2.143.400 | | 2017-06-29 | 00:00:00 | 38,34 | 38,52 | 37,35 | 37,68 | 2.267.982 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
