(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 16,56 | 17,56 | 16,44 | 17,12 | 4.588.000 | | 2000-08-22 | 00:00:00 | 17,25 | 18,31 | 17,00 | 17,25 | 9.545.300 | | 2000-08-23 | 00:00:00 | 17,12 | 17,19 | 16,50 | 16,75 | 2.404.400 | | 2000-08-24 | 00:00:00 | 16,62 | 17,25 | 16,56 | 16,94 | 2.860.700 | | 2000-08-25 | 00:00:00 | 16,94 | 17,25 | 16,75 | 16,81 | 3.067.800 | | 2000-08-28 | 00:00:00 | 16,81 | 17,81 | 16,62 | 17,50 | 3.960.300 | | 2000-08-29 | 00:00:00 | 17,50 | 18,50 | 17,19 | 17,87 | 3.678.100 | | 2000-08-30 | 00:00:00 | 17,87 | 18,44 | 17,69 | 18,00 | 4.350.100 | | 2000-08-31 | 00:00:00 | 17,94 | 18,50 | 17,69 | 17,75 | 2.403.200 | | 2000-09-01 | 00:00:00 | 18,06 | 18,56 | 17,75 | 17,87 | 2.383.100 | | 2000-09-05 | 00:00:00 | 17,94 | 18,50 | 17,62 | 18,06 | 2.960.100 | | 2000-09-06 | 00:00:00 | 19,31 | 20,19 | 18,31 | 18,37 | 16.542.100 | | 2000-09-07 | 00:00:00 | 19,19 | 19,25 | 18,44 | 19,06 | 5.525.800 | | 2000-09-08 | 00:00:00 | 18,44 | 18,69 | 18,12 | 18,25 | 4.054.800 | | 2000-09-11 | 00:00:00 | 18,37 | 19,52 | 18,37 | 18,75 | 2.977.700 | | 2000-09-12 | 00:00:00 | 18,87 | 19,19 | 18,19 | 18,50 | 3.267.300 | | 2000-09-13 | 00:00:00 | 18,44 | 20,06 | 18,12 | 19,31 | 8.335.900 | | 2000-09-14 | 00:00:00 | 19,31 | 19,62 | 18,87 | 19,37 | 5.427.100 | | 2000-09-15 | 00:00:00 | 19,62 | 19,62 | 18,75 | 19,50 | 4.331.500 | | 2000-09-18 | 00:00:00 | 19,44 | 19,44 | 18,62 | 19,12 | 3.548.400 | | 2000-09-19 | 00:00:00 | 19,12 | 19,12 | 18,56 | 18,75 | 2.994.200 | | 2000-09-20 | 00:00:00 | 18,75 | 19,00 | 18,56 | 18,87 | 2.333.900 | | 2000-09-21 | 00:00:00 | 18,81 | 19,19 | 18,50 | 18,87 | 2.938.200 | | 2000-09-22 | 00:00:00 | 18,00 | 18,56 | 17,75 | 18,56 | 2.468.000 | | 2000-09-25 | 00:00:00 | 18,50 | 18,75 | 17,87 | 18,12 | 2.196.400 | | 2000-09-26 | 00:00:00 | 18,12 | 18,12 | 16,81 | 16,81 | 2.942.000 | | 2000-09-27 | 00:00:00 | 17,06 | 17,12 | 15,75 | 16,00 | 3.784.400 | | 2000-09-28 | 00:00:00 | 15,56 | 16,94 | 15,50 | 16,62 | 3.188.900 | | 2000-09-29 | 00:00:00 | 16,12 | 16,94 | 15,81 | 16,44 | 3.262.000 | | 2000-10-02 | 00:00:00 | 16,44 | 16,50 | 15,75 | 15,88 | 2.150.400 | | 2000-10-03 | 00:00:00 | 15,88 | 16,50 | 15,50 | 15,81 | 1.816.300 | | 2000-10-04 | 00:00:00 | 14,94 | 15,50 | 14,63 | 15,25 | 3.573.100 | | 2000-10-05 | 00:00:00 | 15,13 | 15,88 | 14,86 | 15,38 | 2.845.100 | | 2000-10-06 | 00:00:00 | 15,38 | 15,63 | 14,25 | 14,44 | 3.328.500 | | 2000-10-09 | 00:00:00 | 14,13 | 14,38 | 13,69 | 14,06 | 2.518.600 | | 2000-10-10 | 00:00:00 | 15,69 | 16,31 | 13,25 | 13,38 | 7.962.300 | | 2000-10-11 | 00:00:00 | 13,31 | 13,56 | 12,69 | 13,06 | 5.214.600 | | 2000-10-12 | 00:00:00 | 13,25 | 13,38 | 12,50 | 12,75 | 4.850.200 | | 2000-10-13 | 00:00:00 | 12,25 | 13,75 | 12,13 | 13,69 | 4.039.700 | | 2000-10-16 | 00:00:00 | 13,56 | 14,00 | 13,06 | 13,13 | 1.748.000 | | 2000-10-17 | 00:00:00 | 13,06 | 13,63 | 12,00 | 12,06 | 5.328.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
