(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 4,50 | 4,55 | 4,15 | 4,15 | 1.623.300 | 2002-09-20 | 00:00:00 | 4,32 | 4,43 | 4,20 | 4,42 | 2.119.800 | 2002-09-23 | 00:00:00 | 4,39 | 4,41 | 4,21 | 4,35 | 1.114.200 | 2002-09-24 | 00:00:00 | 4,20 | 4,45 | 4,18 | 4,27 | 1.600.300 | 2002-09-25 | 00:00:00 | 4,27 | 4,61 | 4,18 | 4,61 | 1.900.300 | 2002-09-26 | 00:00:00 | 4,63 | 4,74 | 4,55 | 4,58 | 2.445.200 | 2002-09-27 | 00:00:00 | 4,58 | 4,69 | 4,43 | 4,45 | 1.375.900 | 2002-09-30 | 00:00:00 | 4,40 | 4,55 | 4,24 | 4,45 | 1.580.500 | 2002-10-01 | 00:00:00 | 4,35 | 4,50 | 4,25 | 4,50 | 2.026.300 | 2002-10-02 | 00:00:00 | 4,45 | 4,70 | 4,40 | 4,40 | 1.806.000 | 2002-10-03 | 00:00:00 | 4,40 | 4,46 | 4,12 | 4,14 | 1.816.700 | 2002-10-04 | 00:00:00 | 4,10 | 4,19 | 3,95 | 4,06 | 1.831.800 | 2002-10-07 | 00:00:00 | 3,96 | 4,02 | 3,68 | 3,77 | 1.440.100 | 2002-10-08 | 00:00:00 | 3,86 | 4,00 | 3,61 | 3,99 | 2.107.600 | 2002-10-09 | 00:00:00 | 3,83 | 3,94 | 3,72 | 3,74 | 1.047.700 | 2002-10-10 | 00:00:00 | 3,86 | 4,02 | 3,65 | 4,00 | 2.565.100 | 2002-10-11 | 00:00:00 | 4,16 | 4,24 | 4,05 | 4,06 | 2.322.400 | 2002-10-14 | 00:00:00 | 4,05 | 4,45 | 3,96 | 4,45 | 2.097.100 | 2002-10-15 | 00:00:00 | 4,54 | 4,83 | 4,54 | 4,74 | 3.364.700 | 2002-10-16 | 00:00:00 | 4,55 | 4,66 | 4,28 | 4,47 | 2.293.100 | 2002-10-17 | 00:00:00 | 4,82 | 4,90 | 4,68 | 4,88 | 5.213.900 | 2002-10-18 | 00:00:00 | 4,75 | 4,89 | 4,72 | 4,83 | 3.248.100 | 2002-10-21 | 00:00:00 | 4,64 | 4,83 | 4,51 | 4,70 | 4.198.300 | 2002-10-22 | 00:00:00 | 4,56 | 4,64 | 4,20 | 4,40 | 5.972.000 | 2002-10-23 | 00:00:00 | 4,36 | 4,55 | 4,26 | 4,55 | 1.947.700 | 2002-10-24 | 00:00:00 | 4,64 | 4,69 | 4,37 | 4,46 | 3.320.600 | 2002-10-25 | 00:00:00 | 4,43 | 4,71 | 4,38 | 4,71 | 2.094.800 | 2002-10-28 | 00:00:00 | 4,83 | 4,83 | 4,60 | 4,69 | 1.547.600 | 2002-10-29 | 00:00:00 | 4,65 | 4,70 | 4,42 | 4,55 | 2.692.800 | 2002-10-30 | 00:00:00 | 4,56 | 4,66 | 4,50 | 4,58 | 1.451.900 | 2002-10-31 | 00:00:00 | 4,58 | 4,66 | 4,49 | 4,50 | 3.072.900 | 2002-11-01 | 00:00:00 | 4,50 | 4,67 | 4,42 | 4,67 | 1.492.400 | 2002-11-04 | 00:00:00 | 4,78 | 4,98 | 4,74 | 4,77 | 5.524.100 | 2002-11-05 | 00:00:00 | 4,77 | 4,95 | 4,65 | 4,95 | 1.461.100 | 2002-11-06 | 00:00:00 | 4,98 | 5,17 | 4,88 | 5,11 | 4.568.300 | 2002-11-07 | 00:00:00 | 5,01 | 5,05 | 4,70 | 4,70 | 3.005.800 | 2002-11-08 | 00:00:00 | 4,76 | 4,95 | 4,64 | 4,71 | 1.579.800 | 2002-11-11 | 00:00:00 | 4,71 | 4,71 | 4,51 | 4,51 | 1.537.900 | 2002-11-12 | 00:00:00 | 4,64 | 4,84 | 4,58 | 4,84 | 1.632.400 | 2002-11-13 | 00:00:00 | 4,79 | 4,93 | 4,70 | 4,84 | 1.322.300 | 2002-11-14 | 00:00:00 | 4,94 | 5,09 | 4,91 | 5,08 | 3.716.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|