(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 9,40 | 9,40 | 9,00 | 9,18 | 2.491.600 | | 2002-04-02 | 00:00:00 | 9,05 | 9,14 | 8,55 | 8,75 | 2.880.100 | | 2002-04-03 | 00:00:00 | 8,84 | 8,84 | 8,47 | 8,68 | 3.016.700 | | 2002-04-04 | 00:00:00 | 8,78 | 8,89 | 8,51 | 8,81 | 2.116.300 | | 2002-04-05 | 00:00:00 | 8,91 | 9,09 | 8,85 | 8,91 | 1.117.900 | | 2002-04-08 | 00:00:00 | 9,09 | 9,29 | 8,75 | 9,29 | 2.300.100 | | 2002-04-09 | 00:00:00 | 9,39 | 9,54 | 8,94 | 8,96 | 2.046.600 | | 2002-04-10 | 00:00:00 | 9,06 | 9,23 | 8,75 | 9,05 | 2.086.900 | | 2002-04-11 | 00:00:00 | 9,02 | 9,15 | 8,60 | 8,60 | 1.376.300 | | 2002-04-12 | 00:00:00 | 8,70 | 8,80 | 8,55 | 8,79 | 2.314.700 | | 2002-04-15 | 00:00:00 | 9,04 | 9,04 | 8,71 | 8,75 | 2.433.600 | | 2002-04-16 | 00:00:00 | 8,85 | 9,11 | 8,85 | 9,10 | 2.743.700 | | 2002-04-17 | 00:00:00 | 9,15 | 9,24 | 8,80 | 8,86 | 2.507.100 | | 2002-04-18 | 00:00:00 | 9,10 | 9,15 | 8,82 | 8,86 | 2.541.000 | | 2002-04-19 | 00:00:00 | 9,05 | 9,05 | 8,60 | 8,60 | 2.194.700 | | 2002-04-22 | 00:00:00 | 8,64 | 8,65 | 8,32 | 8,55 | 2.372.700 | | 2002-04-23 | 00:00:00 | 8,41 | 8,51 | 8,17 | 8,25 | 1.970.800 | | 2002-04-24 | 00:00:00 | 8,25 | 8,30 | 7,45 | 7,70 | 6.171.300 | | 2002-04-25 | 00:00:00 | 7,69 | 7,74 | 7,26 | 7,52 | 4.061.500 | | 2002-04-26 | 00:00:00 | 7,60 | 7,70 | 7,06 | 7,10 | 5.022.200 | | 2002-04-29 | 00:00:00 | 7,20 | 7,44 | 7,11 | 7,25 | 1.915.600 | | 2002-04-30 | 00:00:00 | 7,32 | 7,90 | 7,32 | 7,54 | 3.263.900 | | 2002-05-01 | 00:00:00 | 7,54 | 7,65 | 7,25 | 7,25 | 2.507.900 | | 2002-05-02 | 00:00:00 | 7,25 | 7,39 | 6,59 | 6,63 | 9.377.100 | | 2002-05-03 | 00:00:00 | 6,67 | 6,67 | 6,01 | 6,20 | 7.446.900 | | 2002-05-06 | 00:00:00 | 6,37 | 6,37 | 5,45 | 5,45 | 7.537.800 | | 2002-05-07 | 00:00:00 | 5,55 | 5,93 | 5,29 | 5,86 | 6.507.400 | | 2002-05-08 | 00:00:00 | 6,50 | 6,60 | 6,30 | 6,41 | 6.690.600 | | 2002-05-09 | 00:00:00 | 6,39 | 6,39 | 6,02 | 6,12 | 3.499.100 | | 2002-05-10 | 00:00:00 | 6,27 | 6,35 | 5,92 | 5,95 | 4.086.600 | | 2002-05-13 | 00:00:00 | 6,10 | 6,53 | 6,02 | 6,53 | 3.734.200 | | 2002-05-14 | 00:00:00 | 6,60 | 7,08 | 6,60 | 7,05 | 4.912.600 | | 2002-05-15 | 00:00:00 | 7,00 | 7,14 | 6,75 | 6,88 | 2.880.700 | | 2002-05-16 | 00:00:00 | 6,95 | 6,95 | 6,60 | 6,76 | 1.268.300 | | 2002-05-17 | 00:00:00 | 7,15 | 7,15 | 6,76 | 6,89 | 2.317.900 | | 2002-05-20 | 00:00:00 | 6,82 | 6,82 | 6,42 | 6,50 | 1.571.200 | | 2002-05-21 | 00:00:00 | 6,64 | 6,86 | 6,30 | 6,35 | 1.424.700 | | 2002-05-22 | 00:00:00 | 6,30 | 6,55 | 6,27 | 6,50 | 1.463.400 | | 2002-05-23 | 00:00:00 | 6,50 | 6,77 | 6,40 | 6,72 | 1.439.500 | | 2002-05-24 | 00:00:00 | 6,55 | 6,75 | 6,52 | 6,63 | 874.000 | | 2002-05-28 | 00:00:00 | 6,60 | 6,81 | 6,46 | 6,80 | 2.025.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
