Eqi Recebiveis Imobiliarios Fundo De Investimento Imobiliario (EQIR11.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 9.20 | 9.21 | 9.00 | 9.14 | 9.14 | 27,285 |
| 17 may 2024 | 9.17 | 9.19 | 9.14 | 9.18 | 9.18 | 13,406 |
| 16 may 2024 | 9.17 | 9.20 | 9.07 | 9.18 | 9.18 | 17,937 |
| 15 may 2024 | 9.13 | 9.18 | 9.09 | 9.17 | 9.17 | 6,420 |
| 14 may 2024 | 9.08 | 9.13 | 9.05 | 9.11 | 9.11 | 15,746 |
| 13 may 2024 | 9.11 | 9.14 | 9.05 | 9.06 | 9.06 | 334,284 |
| 10 may 2024 | 9.06 | 9.11 | 9.03 | 9.07 | 9.07 | 37,067 |
| 09 may 2024 | 9.08 | 9.08 | 9.05 | 9.07 | 9.07 | 8,898 |
| 08 may 2024 | 9.02 | 9.08 | 9.01 | 9.07 | 9.07 | 49,700 |
| 07 may 2024 | 9.03 | 9.08 | 9.00 | 9.00 | 9.00 | 21,363 |
| 06 may 2024 | 9.06 | 9.07 | 8.96 | 9.03 | 9.03 | 15,595 |
| 03 may 2024 | 9.05 | 9.06 | 8.91 | 9.06 | 9.06 | 16,162 |
| 02 may 2024 | 9.07 | 9.08 | 8.96 | 9.00 | 9.00 | 28,615 |
| 30 abr 2024 | 9.05 | 9.10 | 8.99 | 9.06 | 9.06 | 60,888 |
| 29 abr 2024 | 9.04 | 9.05 | 8.99 | 9.05 | 9.05 | 10,912 |
| 26 abr 2024 | 9.00 | 9.08 | 8.95 | 9.04 | 9.04 | 29,817 |
| 25 abr 2024 | 8.99 | 9.06 | 8.95 | 9.04 | 9.04 | 10,882 |
| 24 abr 2024 | 9.05 | 9.06 | 8.85 | 8.99 | 8.99 | 35,127 |
| 23 abr 2024 | 9.01 | 9.09 | 8.95 | 9.05 | 9.05 | 23,970 |
| 22 abr 2024 | 9.07 | 9.09 | 8.95 | 9.02 | 9.02 | 14,697 |
| 19 abr 2024 | 9.00 | 9.09 | 8.97 | 9.05 | 9.05 | 21,828 |
| 18 abr 2024 | 8.90 | 9.00 | 8.90 | 8.98 | 8.98 | 14,565 |
| 18 abr 2024 | 0.095229 Dividendo | |||||
| 17 abr 2024 | 9.03 | 9.07 | 8.99 | 9.05 | 8.95 | 21,317 |
| 16 abr 2024 | 9.06 | 9.06 | 8.96 | 9.04 | 8.94 | 6,676 |
| 15 abr 2024 | 9.11 | 9.12 | 9.00 | 9.05 | 8.95 | 28,105 |
| 12 abr 2024 | 9.02 | 9.12 | 9.00 | 9.12 | 9.02 | 55,267 |
| 11 abr 2024 | 9.10 | 9.10 | 9.02 | 9.08 | 8.98 | 8,388 |
| 10 abr 2024 | 9.09 | 9.11 | 9.00 | 9.11 | 9.01 | 31,448 |
| 09 abr 2024 | 9.11 | 9.17 | 9.05 | 9.09 | 8.99 | 19,375 |
| 08 abr 2024 | 9.15 | 9.16 | 9.05 | 9.12 | 9.02 | 127,925 |
| 05 abr 2024 | 8.95 | 9.39 | 8.94 | 9.30 | 9.20 | 413,763 |
| 04 abr 2024 | 8.97 | 8.99 | 8.89 | 8.94 | 8.85 | 24,549 |
| 03 abr 2024 | 8.98 | 8.98 | 8.93 | 8.95 | 8.86 | 8,601 |
| 02 abr 2024 | 8.95 | 8.98 | 8.89 | 8.97 | 8.88 | 23,751 |
| 01 abr 2024 | 8.97 | 8.99 | 8.89 | 8.95 | 8.86 | 23,549 |
| 28 mar 2024 | 8.93 | 8.93 | 8.89 | 8.90 | 8.81 | 40,453 |
| 27 mar 2024 | 8.90 | 8.98 | 8.86 | 8.93 | 8.84 | 57,964 |
| 26 mar 2024 | 8.95 | 8.98 | 8.90 | 8.98 | 8.89 | 42,595 |
| 25 mar 2024 | 8.97 | 8.97 | 8.90 | 8.95 | 8.86 | 17,016 |
| 22 mar 2024 | 8.99 | 8.99 | 8.79 | 8.97 | 8.88 | 49,239 |
| 21 mar 2024 | 8.99 | 9.02 | 8.94 | 8.99 | 8.90 | 4,762 |
| 20 mar 2024 | 8.99 | 9.01 | 8.94 | 8.98 | 8.89 | 65,227 |
| 20 mar 2024 | 0.080897 Dividendo | |||||
| 19 mar 2024 | 9.15 | 9.17 | 9.00 | 9.10 | 8.92 | 17,664 |
| 18 mar 2024 | 9.10 | 9.15 | 9.05 | 9.15 | 8.97 | 25,444 |
| 15 mar 2024 | 9.14 | 9.17 | 9.05 | 9.15 | 8.97 | 5,829 |
| 14 mar 2024 | 9.01 | 9.50 | 9.00 | 9.14 | 8.96 | 20,483 |
| 13 mar 2024 | 9.00 | 9.02 | 8.95 | 9.00 | 8.83 | 305,507 |
| 12 mar 2024 | 8.99 | 9.02 | 8.95 | 9.00 | 8.83 | 449,605 |
| 11 mar 2024 | 8.95 | 9.03 | 8.95 | 8.99 | 8.82 | 68,614 |
| 08 mar 2024 | 9.00 | 9.08 | 8.94 | 9.00 | 8.83 | 17,396 |
| 07 mar 2024 | 9.01 | 9.03 | 8.94 | 9.00 | 8.83 | 27,588 |
| 06 mar 2024 | 9.05 | 9.05 | 8.95 | 9.02 | 8.85 | 21,082 |
| 05 mar 2024 | 9.03 | 9.09 | 8.94 | 9.05 | 8.88 | 15,335 |
| 04 mar 2024 | 8.96 | 9.09 | 8.96 | 9.04 | 8.87 | 25,529 |
| 01 mar 2024 | 9.03 | 9.06 | 8.95 | 9.03 | 8.86 | 16,996 |
| 29 feb 2024 | 8.97 | 9.03 | 8.94 | 9.01 | 8.84 | 19,842 |
| 28 feb 2024 | 9.00 | 9.04 | 8.96 | 9.00 | 8.83 | 25,975 |
| 27 feb 2024 | 9.00 | 9.09 | 8.88 | 9.05 | 8.88 | 65,324 |
| 26 feb 2024 | 9.10 | 9.10 | 8.93 | 9.00 | 8.83 | 32,858 |
| 23 feb 2024 | 9.02 | 9.14 | 8.99 | 9.10 | 8.92 | 45,162 |
| 22 feb 2024 | 9.02 | 9.04 | 8.95 | 9.02 | 8.85 | 54,845 |
| 22 feb 2024 | 0.075 Dividendo | |||||
| 21 feb 2024 | 9.22 | 9.24 | 9.09 | 9.11 | 8.86 | 152,225 |
| 20 feb 2024 | 9.20 | 9.25 | 9.15 | 9.22 | 8.97 | 27,063 |
| 19 feb 2024 | 9.23 | 9.27 | 9.15 | 9.26 | 9.01 | 37,038 |
| 16 feb 2024 | 9.18 | 9.23 | 9.16 | 9.23 | 8.98 | 53,664 |
| 15 feb 2024 | 9.24 | 9.24 | 9.11 | 9.18 | 8.93 | 73,512 |
| 14 feb 2024 | 9.27 | 9.27 | 9.11 | 9.24 | 8.99 | 27,177 |
| 09 feb 2024 | 9.20 | 9.28 | 9.18 | 9.28 | 9.03 | 32,799 |
| 08 feb 2024 | 9.30 | 9.30 | 9.03 | 9.15 | 8.90 | 54,690 |
| 07 feb 2024 | 9.36 | 9.36 | 9.19 | 9.19 | 8.94 | 71,036 |
| 06 feb 2024 | 9.37 | 9.37 | 9.25 | 9.35 | 9.09 | 15,714 |
| 05 feb 2024 | 9.42 | 9.42 | 9.30 | 9.30 | 9.05 | 82,420 |
| 02 feb 2024 | 9.44 | 9.52 | 9.39 | 9.43 | 9.17 | 7,432 |
| 01 feb 2024 | 9.50 | 9.50 | 9.40 | 9.45 | 9.19 | 37,887 |
| 31 ene 2024 | 9.60 | 9.65 | 9.44 | 9.50 | 9.24 | 123,954 |
| 30 ene 2024 | 9.50 | 9.69 | 9.50 | 9.64 | 9.38 | 103,881 |
| 29 ene 2024 | 9.57 | 9.57 | 9.52 | 9.57 | 9.31 | 5,775 |
| 26 ene 2024 | 9.60 | 9.60 | 9.53 | 9.57 | 9.31 | 7,064 |
| 25 ene 2024 | 9.58 | 9.60 | 9.52 | 9.56 | 9.30 | 11,691 |
| 24 ene 2024 | 9.59 | 9.59 | 9.55 | 9.59 | 9.33 | 4,296 |
| 23 ene 2024 | 9.58 | 9.59 | 9.54 | 9.59 | 9.33 | 3,808 |
| 22 ene 2024 | 9.50 | 9.59 | 9.49 | 9.59 | 9.33 | 9,482 |
| 19 ene 2024 | 9.65 | 9.65 | 9.55 | 9.60 | 9.34 | 16,022 |
| 19 ene 2024 | 0.1 Dividendo | |||||
| 18 ene 2024 | 9.66 | 9.73 | 9.66 | 9.71 | 9.35 | 20,331 |
| 17 ene 2024 | 9.70 | 9.75 | 9.68 | 9.75 | 9.39 | 9,277 |
| 16 ene 2024 | 9.72 | 9.72 | 9.57 | 9.69 | 9.33 | 120,838 |
| 15 ene 2024 | 9.78 | 9.78 | 9.69 | 9.72 | 9.36 | 21,377 |
| 12 ene 2024 | 9.77 | 9.78 | 9.68 | 9.78 | 9.41 | 10,159 |
| 11 ene 2024 | 9.76 | 9.80 | 9.69 | 9.78 | 9.41 | 8,028 |
| 10 ene 2024 | 9.74 | 9.78 | 9.70 | 9.77 | 9.40 | 8,234 |
| 09 ene 2024 | 9.81 | 9.81 | 9.72 | 9.78 | 9.41 | 8,524 |
| 08 ene 2024 | 9.75 | 9.80 | 9.70 | 9.74 | 9.38 | 14,586 |
| 05 ene 2024 | 9.78 | 9.79 | 9.72 | 9.75 | 9.39 | 10,470 |
| 04 ene 2024 | 9.80 | 9.80 | 9.72 | 9.80 | 9.43 | 10,353 |
| 03 ene 2024 | 9.85 | 9.85 | 9.73 | 9.79 | 9.42 | 6,032 |
| 02 ene 2024 | 9.79 | 9.85 | 9.75 | 9.80 | 9.43 | 14,468 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.