(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 | 2003-01-14 | 00:00:00 | 5,28 | 5,55 | 5,28 | 5,54 | 4.821.800 | 2003-01-15 | 00:00:00 | 5,53 | 5,58 | 5,38 | 5,51 | 2.764.900 | 2003-01-16 | 00:00:00 | 5,51 | 5,56 | 5,29 | 5,35 | 2.712.900 | 2003-01-17 | 00:00:00 | 5,25 | 5,28 | 5,03 | 5,10 | 3.305.000 | 2003-01-21 | 00:00:00 | 5,05 | 5,14 | 4,80 | 4,82 | 3.885.600 | 2003-01-22 | 00:00:00 | 4,52 | 4,58 | 4,16 | 4,46 | 9.614.800 | 2003-01-23 | 00:00:00 | 4,55 | 4,66 | 4,41 | 4,49 | 3.199.100 | 2003-01-24 | 00:00:00 | 4,48 | 4,66 | 4,28 | 4,49 | 5.682.100 | 2003-01-27 | 00:00:00 | 4,40 | 4,60 | 4,29 | 4,33 | 3.559.500 | 2003-01-28 | 00:00:00 | 4,35 | 4,55 | 4,34 | 4,52 | 3.236.700 | 2003-01-29 | 00:00:00 | 4,45 | 4,62 | 4,36 | 4,59 | 2.362.400 | 2003-01-30 | 00:00:00 | 4,58 | 4,62 | 4,32 | 4,32 | 2.290.600 | 2003-01-31 | 00:00:00 | 4,33 | 4,54 | 4,33 | 4,50 | 2.670.400 | 2003-02-03 | 00:00:00 | 4,33 | 4,54 | 4,33 | 4,40 | 2.285.500 | 2003-02-04 | 00:00:00 | 4,36 | 4,40 | 4,22 | 4,26 | 2.560.900 | 2003-02-05 | 00:00:00 | 4,31 | 4,44 | 4,28 | 4,31 | 1.499.900 | 2003-02-06 | 00:00:00 | 4,28 | 4,37 | 4,19 | 4,21 | 1.961.900 | 2003-02-07 | 00:00:00 | 4,26 | 4,28 | 3,97 | 3,99 | 2.760.700 | 2003-02-10 | 00:00:00 | 4,05 | 4,06 | 3,90 | 4,06 | 3.435.300 | 2003-02-11 | 00:00:00 | 4,08 | 4,09 | 3,93 | 3,99 | 2.204.000 | 2003-02-12 | 00:00:00 | 3,98 | 4,01 | 3,77 | 3,86 | 3.666.300 | 2003-02-13 | 00:00:00 | 3,95 | 3,95 | 3,75 | 3,79 | 2.772.500 | 2003-02-14 | 00:00:00 | 3,80 | 3,87 | 3,74 | 3,80 | 2.780.400 | 2003-02-18 | 00:00:00 | 3,86 | 4,18 | 3,85 | 4,18 | 3.677.900 | 2003-02-19 | 00:00:00 | 4,18 | 4,25 | 4,01 | 4,14 | 1.622.700 | 2003-02-20 | 00:00:00 | 4,13 | 4,14 | 3,92 | 3,92 | 4.454.300 | 2003-02-21 | 00:00:00 | 3,81 | 4,21 | 3,75 | 4,17 | 3.206.700 | 2003-02-24 | 00:00:00 | 4,23 | 4,23 | 4,06 | 4,08 | 2.289.600 | 2003-02-25 | 00:00:00 | 4,02 | 4,08 | 3,95 | 4,03 | 2.706.500 | 2003-02-26 | 00:00:00 | 4,03 | 4,05 | 3,97 | 4,02 | 1.225.100 | 2003-02-27 | 00:00:00 | 4,04 | 4,07 | 3,97 | 4,05 | 2.034.300 | 2003-02-28 | 00:00:00 | 4,08 | 4,20 | 4,06 | 4,20 | 2.157.900 | 2003-03-03 | 00:00:00 | 4,16 | 4,27 | 4,05 | 4,05 | 2.067.100 | 2003-03-04 | 00:00:00 | 4,05 | 4,10 | 4,00 | 4,01 | 1.675.600 | 2003-03-05 | 00:00:00 | 4,03 | 4,12 | 4,02 | 4,04 | 789.400 | 2003-03-06 | 00:00:00 | 4,02 | 4,07 | 3,97 | 3,99 | 1.245.900 | 2003-03-07 | 00:00:00 | 3,95 | 4,06 | 3,92 | 4,01 | 1.533.800 | 2003-03-10 | 00:00:00 | 3,98 | 3,98 | 3,85 | 3,85 | 1.401.200 | 2003-03-11 | 00:00:00 | 3,86 | 3,94 | 3,80 | 3,81 | 1.354.600 | 2003-03-12 | 00:00:00 | 3,78 | 3,82 | 3,65 | 3,78 | 2.685.700 | 2003-03-13 | 00:00:00 | 3,89 | 3,95 | 3,84 | 3,91 | 1.981.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|