(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 6,60 | 6,81 | 6,46 | 6,80 | 2.025.900 | 2002-05-29 | 00:00:00 | 6,71 | 6,71 | 6,42 | 6,42 | 1.174.200 | 2002-05-30 | 00:00:00 | 6,36 | 6,42 | 6,18 | 6,30 | 1.748.800 | 2002-05-31 | 00:00:00 | 6,32 | 6,42 | 6,20 | 6,20 | 1.326.900 | 2002-06-03 | 00:00:00 | 6,10 | 6,19 | 5,95 | 6,04 | 2.531.000 | 2002-06-04 | 00:00:00 | 5,94 | 6,14 | 5,90 | 6,05 | 1.911.200 | 2002-06-05 | 00:00:00 | 5,98 | 6,20 | 5,75 | 5,80 | 3.755.700 | 2002-06-06 | 00:00:00 | 5,70 | 5,75 | 5,45 | 5,51 | 4.457.600 | 2002-06-07 | 00:00:00 | 5,30 | 5,90 | 5,17 | 5,70 | 6.624.300 | 2002-06-10 | 00:00:00 | 5,66 | 5,82 | 5,34 | 5,40 | 3.466.800 | 2002-06-11 | 00:00:00 | 5,65 | 5,76 | 5,45 | 5,48 | 3.606.700 | 2002-06-12 | 00:00:00 | 5,48 | 5,50 | 5,13 | 5,20 | 3.083.200 | 2002-06-13 | 00:00:00 | 5,20 | 5,37 | 5,04 | 5,04 | 3.085.800 | 2002-06-14 | 00:00:00 | 5,00 | 5,30 | 4,90 | 5,24 | 3.542.200 | 2002-06-17 | 00:00:00 | 5,34 | 5,38 | 5,06 | 5,18 | 2.066.100 | 2002-06-18 | 00:00:00 | 5,18 | 5,45 | 5,15 | 5,45 | 2.399.600 | 2002-06-19 | 00:00:00 | 5,44 | 5,53 | 5,27 | 5,30 | 2.262.000 | 2002-06-20 | 00:00:00 | 5,30 | 5,35 | 5,01 | 5,01 | 2.142.500 | 2002-06-21 | 00:00:00 | 5,00 | 5,10 | 4,82 | 4,90 | 4.006.900 | 2002-06-24 | 00:00:00 | 4,86 | 4,89 | 4,60 | 4,87 | 3.801.800 | 2002-06-25 | 00:00:00 | 4,98 | 5,18 | 4,86 | 5,04 | 3.313.400 | 2002-06-26 | 00:00:00 | 4,65 | 5,02 | 4,61 | 4,75 | 1.752.300 | 2002-06-27 | 00:00:00 | 4,86 | 5,31 | 4,86 | 5,31 | 3.025.100 | 2002-06-28 | 00:00:00 | 5,21 | 5,59 | 5,21 | 5,46 | 3.236.700 | 2002-07-01 | 00:00:00 | 5,46 | 5,47 | 5,01 | 5,09 | 1.876.100 | 2002-07-02 | 00:00:00 | 5,07 | 5,15 | 4,83 | 4,95 | 1.814.000 | 2002-07-03 | 00:00:00 | 4,82 | 4,98 | 4,75 | 4,85 | 1.713.800 | 2002-07-05 | 00:00:00 | 4,89 | 5,36 | 4,89 | 5,36 | 1.364.800 | 2002-07-08 | 00:00:00 | 5,26 | 5,45 | 4,91 | 5,00 | 1.702.100 | 2002-07-09 | 00:00:00 | 4,92 | 5,03 | 4,85 | 4,92 | 1.876.200 | 2002-07-10 | 00:00:00 | 5,02 | 5,09 | 4,80 | 4,87 | 1.523.400 | 2002-07-11 | 00:00:00 | 4,76 | 5,03 | 4,68 | 5,03 | 2.710.300 | 2002-07-12 | 00:00:00 | 5,13 | 5,15 | 5,00 | 5,07 | 2.057.200 | 2002-07-15 | 00:00:00 | 5,02 | 5,08 | 4,72 | 4,75 | 2.853.900 | 2002-07-16 | 00:00:00 | 4,73 | 4,90 | 4,63 | 4,90 | 3.169.500 | 2002-07-17 | 00:00:00 | 4,95 | 5,14 | 4,58 | 4,58 | 3.393.600 | 2002-07-18 | 00:00:00 | 4,80 | 4,84 | 4,45 | 4,53 | 5.456.600 | 2002-07-19 | 00:00:00 | 4,53 | 4,57 | 4,41 | 4,50 | 4.292.500 | 2002-07-22 | 00:00:00 | 4,50 | 4,60 | 4,16 | 4,21 | 4.531.100 | 2002-07-23 | 00:00:00 | 4,30 | 4,36 | 3,89 | 3,92 | 4.002.000 | 2002-07-24 | 00:00:00 | 4,00 | 4,00 | 3,59 | 3,85 | 5.045.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|