(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 13,06 | 13,63 | 12,00 | 12,06 | 5.328.100 | | 2000-10-18 | 00:00:00 | 11,50 | 12,06 | 10,56 | 11,44 | 4.845.600 | | 2000-10-19 | 00:00:00 | 13,00 | 14,63 | 12,25 | 14,50 | 10.858.300 | | 2000-10-20 | 00:00:00 | 15,44 | 16,31 | 15,13 | 15,81 | 8.667.400 | | 2000-10-23 | 00:00:00 | 15,63 | 15,75 | 15,00 | 15,25 | 2.296.600 | | 2000-10-24 | 00:00:00 | 15,44 | 15,44 | 14,25 | 14,56 | 3.372.800 | | 2000-10-25 | 00:00:00 | 14,13 | 14,44 | 12,88 | 13,69 | 2.029.800 | | 2000-10-26 | 00:00:00 | 13,63 | 14,19 | 12,81 | 13,88 | 3.012.000 | | 2000-10-27 | 00:00:00 | 14,13 | 14,38 | 13,56 | 13,69 | 2.497.100 | | 2000-10-30 | 00:00:00 | 13,44 | 14,13 | 13,44 | 13,88 | 2.422.400 | | 2000-10-31 | 00:00:00 | 14,06 | 14,88 | 13,81 | 14,56 | 3.398.000 | | 2000-11-01 | 00:00:00 | 14,19 | 14,50 | 14,00 | 14,38 | 2.344.700 | | 2000-11-02 | 00:00:00 | 14,50 | 15,63 | 14,31 | 15,56 | 4.056.200 | | 2000-11-03 | 00:00:00 | 15,44 | 15,50 | 14,75 | 14,81 | 1.911.000 | | 2000-11-06 | 00:00:00 | 15,06 | 15,13 | 14,56 | 14,69 | 2.251.800 | | 2000-11-07 | 00:00:00 | 14,69 | 14,69 | 14,13 | 14,38 | 2.656.900 | | 2000-11-08 | 00:00:00 | 14,31 | 14,38 | 13,38 | 13,44 | 2.840.200 | | 2000-11-09 | 00:00:00 | 13,25 | 13,81 | 12,88 | 13,44 | 3.331.600 | | 2000-11-10 | 00:00:00 | 13,19 | 13,25 | 12,75 | 12,75 | 5.724.300 | | 2000-11-13 | 00:00:00 | 12,50 | 12,75 | 11,75 | 12,25 | 3.095.300 | | 2000-11-14 | 00:00:00 | 12,88 | 12,94 | 12,56 | 12,81 | 2.415.300 | | 2000-11-15 | 00:00:00 | 12,88 | 13,25 | 12,44 | 12,69 | 2.565.100 | | 2000-11-16 | 00:00:00 | 12,53 | 12,63 | 11,88 | 11,94 | 1.960.600 | | 2000-11-17 | 00:00:00 | 11,88 | 12,00 | 11,56 | 11,69 | 2.595.800 | | 2000-11-20 | 00:00:00 | 11,44 | 11,69 | 11,00 | 11,06 | 3.930.800 | | 2000-11-21 | 00:00:00 | 11,06 | 11,25 | 10,69 | 10,69 | 3.972.600 | | 2000-11-22 | 00:00:00 | 10,50 | 10,56 | 9,88 | 10,13 | 5.039.700 | | 2000-11-24 | 00:00:00 | 10,19 | 11,00 | 10,06 | 10,88 | 2.654.600 | | 2000-11-27 | 00:00:00 | 10,94 | 10,94 | 10,13 | 10,13 | 3.493.800 | | 2000-11-28 | 00:00:00 | 10,06 | 10,56 | 9,94 | 10,19 | 4.556.400 | | 2000-11-29 | 00:00:00 | 10,44 | 10,44 | 9,38 | 9,47 | 4.082.600 | | 2000-11-30 | 00:00:00 | 8,75 | 8,81 | 7,13 | 8,00 | 15.540.900 | | 2000-12-01 | 00:00:00 | 8,19 | 8,59 | 7,81 | 8,31 | 8.245.200 | | 2000-12-04 | 00:00:00 | 8,06 | 9,03 | 8,00 | 8,97 | 7.693.000 | | 2000-12-05 | 00:00:00 | 9,16 | 10,50 | 9,00 | 10,19 | 7.605.000 | | 2000-12-06 | 00:00:00 | 10,25 | 10,25 | 9,00 | 9,03 | 5.057.500 | | 2000-12-07 | 00:00:00 | 8,91 | 9,13 | 8,38 | 8,63 | 4.643.600 | | 2000-12-08 | 00:00:00 | 9,19 | 10,00 | 9,06 | 9,97 | 5.102.200 | | 2000-12-11 | 00:00:00 | 9,81 | 10,13 | 9,25 | 10,00 | 4.895.400 | | 2000-12-12 | 00:00:00 | 9,78 | 9,84 | 9,31 | 9,31 | 3.653.800 | | 2000-12-13 | 00:00:00 | 9,63 | 9,66 | 8,75 | 8,88 | 4.845.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
