(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 17,56 | 17,56 | 17,00 | 17,06 | 2.482.300 | | 2000-06-26 | 00:00:00 | 17,06 | 17,12 | 16,31 | 16,62 | 2.889.600 | | 2000-06-27 | 00:00:00 | 16,56 | 16,75 | 16,00 | 16,00 | 2.814.500 | | 2000-06-28 | 00:00:00 | 16,12 | 17,00 | 16,00 | 17,00 | 5.949.900 | | 2000-06-29 | 00:00:00 | 16,62 | 17,69 | 16,44 | 17,00 | 2.679.800 | | 2000-06-30 | 00:00:00 | 16,94 | 17,19 | 16,19 | 16,50 | 2.175.800 | | 2000-07-03 | 00:00:00 | 16,50 | 16,56 | 16,25 | 16,56 | 609.300 | | 2000-07-05 | 00:00:00 | 16,19 | 16,87 | 16,12 | 16,31 | 1.689.600 | | 2000-07-06 | 00:00:00 | 16,37 | 16,50 | 15,88 | 16,00 | 2.382.900 | | 2000-07-07 | 00:00:00 | 16,06 | 16,31 | 15,63 | 15,81 | 2.079.500 | | 2000-07-10 | 00:00:00 | 15,81 | 16,00 | 15,56 | 15,69 | 1.892.800 | | 2000-07-11 | 00:00:00 | 15,81 | 16,06 | 15,56 | 15,69 | 2.603.700 | | 2000-07-12 | 00:00:00 | 16,19 | 17,00 | 16,00 | 16,50 | 3.583.100 | | 2000-07-13 | 00:00:00 | 16,75 | 18,48 | 16,44 | 18,31 | 7.394.700 | | 2000-07-14 | 00:00:00 | 18,37 | 19,87 | 17,87 | 19,75 | 8.709.900 | | 2000-07-17 | 00:00:00 | 19,87 | 19,94 | 18,87 | 19,12 | 5.292.100 | | 2000-07-18 | 00:00:00 | 18,81 | 18,81 | 17,75 | 17,94 | 4.662.900 | | 2000-07-19 | 00:00:00 | 19,00 | 19,75 | 17,62 | 17,75 | 8.923.700 | | 2000-07-20 | 00:00:00 | 17,94 | 18,31 | 17,75 | 17,94 | 3.605.500 | | 2000-07-21 | 00:00:00 | 17,94 | 17,94 | 17,31 | 17,44 | 2.571.400 | | 2000-07-24 | 00:00:00 | 17,44 | 17,44 | 16,31 | 16,33 | 3.435.000 | | 2000-07-25 | 00:00:00 | 16,62 | 17,19 | 16,06 | 17,12 | 3.671.300 | | 2000-07-26 | 00:00:00 | 16,87 | 17,00 | 15,94 | 16,12 | 4.768.700 | | 2000-07-27 | 00:00:00 | 16,06 | 16,12 | 15,25 | 15,44 | 3.431.300 | | 2000-07-28 | 00:00:00 | 15,50 | 15,75 | 14,38 | 14,56 | 5.154.300 | | 2000-07-31 | 00:00:00 | 14,69 | 15,13 | 14,38 | 15,00 | 5.039.800 | | 2000-08-01 | 00:00:00 | 15,13 | 15,19 | 14,31 | 14,38 | 3.718.200 | | 2000-08-02 | 00:00:00 | 14,31 | 14,38 | 13,88 | 13,94 | 4.962.600 | | 2000-08-03 | 00:00:00 | 13,75 | 15,13 | 13,19 | 15,00 | 8.259.900 | | 2000-08-04 | 00:00:00 | 15,06 | 15,31 | 14,44 | 14,63 | 4.289.300 | | 2000-08-07 | 00:00:00 | 14,73 | 15,13 | 14,56 | 15,06 | 2.528.100 | | 2000-08-08 | 00:00:00 | 14,81 | 14,88 | 14,13 | 14,31 | 3.308.100 | | 2000-08-09 | 00:00:00 | 14,63 | 15,81 | 14,25 | 15,44 | 5.774.900 | | 2000-08-10 | 00:00:00 | 15,38 | 15,50 | 14,81 | 15,44 | 4.393.100 | | 2000-08-11 | 00:00:00 | 15,25 | 15,44 | 15,06 | 15,38 | 4.139.900 | | 2000-08-14 | 00:00:00 | 15,50 | 16,44 | 15,25 | 16,31 | 4.074.100 | | 2000-08-15 | 00:00:00 | 16,25 | 16,81 | 15,88 | 16,00 | 4.386.100 | | 2000-08-16 | 00:00:00 | 16,06 | 16,37 | 15,50 | 15,69 | 2.279.100 | | 2000-08-17 | 00:00:00 | 15,31 | 17,06 | 15,06 | 17,06 | 5.006.700 | | 2000-08-18 | 00:00:00 | 17,00 | 17,12 | 16,37 | 16,37 | 3.966.100 | | 2000-08-21 | 00:00:00 | 16,56 | 17,56 | 16,44 | 17,12 | 4.588.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
