(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 4,94 | 5,09 | 4,91 | 5,08 | 3.716.900 | | 2002-11-15 | 00:00:00 | 5,00 | 5,14 | 4,95 | 5,05 | 7.133.900 | | 2002-11-18 | 00:00:00 | 5,06 | 5,31 | 5,01 | 5,25 | 5.922.900 | | 2002-11-19 | 00:00:00 | 5,19 | 5,20 | 4,96 | 5,04 | 3.382.700 | | 2002-11-20 | 00:00:00 | 5,03 | 5,27 | 5,02 | 5,27 | 3.487.700 | | 2002-11-21 | 00:00:00 | 5,40 | 5,87 | 5,38 | 5,77 | 5.173.100 | | 2002-11-22 | 00:00:00 | 5,69 | 5,97 | 5,64 | 5,82 | 2.819.300 | | 2002-11-25 | 00:00:00 | 5,72 | 5,95 | 5,64 | 5,76 | 2.980.800 | | 2002-11-26 | 00:00:00 | 5,71 | 5,79 | 5,53 | 5,58 | 3.646.700 | | 2002-11-27 | 00:00:00 | 5,64 | 5,77 | 5,55 | 5,75 | 3.194.600 | | 2002-11-29 | 00:00:00 | 5,80 | 5,82 | 5,65 | 5,68 | 1.072.700 | | 2002-12-02 | 00:00:00 | 5,78 | 5,98 | 5,44 | 5,44 | 3.172.300 | | 2002-12-03 | 00:00:00 | 5,47 | 5,54 | 5,23 | 5,24 | 3.491.000 | | 2002-12-04 | 00:00:00 | 5,12 | 5,35 | 5,05 | 5,25 | 5.038.600 | | 2002-12-05 | 00:00:00 | 5,35 | 5,37 | 5,05 | 5,10 | 3.175.900 | | 2002-12-06 | 00:00:00 | 5,00 | 5,15 | 4,88 | 5,03 | 2.057.600 | | 2002-12-09 | 00:00:00 | 4,96 | 4,99 | 4,63 | 4,64 | 3.115.800 | | 2002-12-10 | 00:00:00 | 4,70 | 4,85 | 4,63 | 4,69 | 3.280.900 | | 2002-12-11 | 00:00:00 | 4,65 | 4,70 | 4,40 | 4,53 | 3.967.600 | | 2002-12-12 | 00:00:00 | 4,56 | 5,00 | 4,55 | 4,95 | 4.132.400 | | 2002-12-13 | 00:00:00 | 4,90 | 5,15 | 4,75 | 4,91 | 4.324.500 | | 2002-12-16 | 00:00:00 | 4,95 | 5,12 | 4,85 | 5,00 | 2.559.900 | | 2002-12-17 | 00:00:00 | 5,02 | 5,21 | 5,00 | 5,18 | 4.285.600 | | 2002-12-18 | 00:00:00 | 5,00 | 5,10 | 4,95 | 5,05 | 3.518.500 | | 2002-12-19 | 00:00:00 | 5,05 | 5,15 | 4,98 | 5,05 | 2.516.700 | | 2002-12-20 | 00:00:00 | 5,05 | 5,10 | 4,97 | 5,00 | 1.989.900 | | 2002-12-23 | 00:00:00 | 4,96 | 5,09 | 4,92 | 4,98 | 1.413.800 | | 2002-12-24 | 00:00:00 | 4,99 | 5,02 | 4,90 | 4,90 | 477.800 | | 2002-12-26 | 00:00:00 | 4,90 | 5,04 | 4,80 | 4,85 | 1.022.400 | | 2002-12-27 | 00:00:00 | 4,65 | 4,83 | 4,60 | 4,60 | 2.303.000 | | 2002-12-30 | 00:00:00 | 4,55 | 4,72 | 4,55 | 4,69 | 2.536.300 | | 2002-12-31 | 00:00:00 | 4,59 | 4,90 | 4,55 | 4,86 | 1.860.600 | | 2003-01-02 | 00:00:00 | 4,96 | 5,12 | 4,88 | 5,10 | 1.915.300 | | 2003-01-03 | 00:00:00 | 5,08 | 5,13 | 5,02 | 5,02 | 1.779.200 | | 2003-01-06 | 00:00:00 | 5,08 | 5,20 | 5,06 | 5,14 | 3.737.700 | | 2003-01-07 | 00:00:00 | 5,17 | 5,25 | 5,10 | 5,15 | 2.825.300 | | 2003-01-08 | 00:00:00 | 5,10 | 5,15 | 5,02 | 5,02 | 2.667.400 | | 2003-01-09 | 00:00:00 | 5,07 | 5,19 | 5,05 | 5,15 | 2.221.100 | | 2003-01-10 | 00:00:00 | 5,07 | 5,22 | 5,03 | 5,19 | 4.460.700 | | 2003-01-13 | 00:00:00 | 5,25 | 5,37 | 5,18 | 5,28 | 1.985.900 | | 2003-01-14 | 00:00:00 | 5,28 | 5,55 | 5,28 | 5,54 | 4.821.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
