Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Equity Residential (E1QR34.SA)

189.62
0.00
(0.00%)
At close: April 10 at 2:49:14 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025189.62189.62189.62189.62189.62-
Apr 25, 2025189.62189.62189.62189.62189.62-
Apr 24, 2025189.62189.62189.62189.62189.62-
Apr 23, 2025189.62189.62189.62189.62189.62-
Apr 22, 2025189.62189.62189.62189.62189.62-
Apr 17, 2025189.62189.62189.62189.62189.62-
Apr 16, 2025189.62189.62189.62189.62189.62-
Apr 15, 2025189.62189.62189.62189.62189.62-
Apr 14, 2025189.62189.62189.62189.62189.62-
Apr 11, 2025189.62189.62189.62189.62189.62-
Apr 10, 2025194.75194.75189.62189.62189.623
Apr 9, 2025186.58186.58186.58186.58186.582
Apr 8, 2025184.87184.87184.87184.87184.87-
Apr 7, 2025184.87184.87184.87184.87184.87822
Apr 4, 2025206.00206.00192.66192.66192.6676
Apr 3, 2025205.00205.00205.00205.00205.00-
Apr 2, 2025205.00205.00205.00205.00205.0010
Apr 1, 2025218.81218.81206.36206.36206.362
Mar 31, 2025200.00200.00200.00200.00200.00-
Mar 28, 2025 1.393413 Dividend
Mar 28, 2025200.00200.00200.00200.00200.00-
Mar 27, 2025200.00200.00200.00200.00198.61-
Mar 26, 2025200.00200.00200.00200.00198.61-
Mar 25, 2025200.00200.00200.00200.00198.61-
Mar 24, 2025200.00200.00200.00200.00198.61-
Mar 21, 2025200.00200.00200.00200.00198.61-
Mar 20, 2025200.00200.00200.00200.00198.61-
Mar 19, 2025200.00200.00200.00200.00198.61-
Mar 18, 2025200.00200.00200.00200.00198.61-
Mar 17, 2025200.00200.00200.00200.00198.611
Mar 14, 2025200.00200.00200.00200.00198.61-
Mar 13, 2025200.00200.00200.00200.00198.61-
Mar 12, 2025200.00200.00200.00200.00198.61150
Mar 11, 2025210.42210.42210.42210.42208.95-
Mar 10, 2025210.42210.42210.42210.42208.9526
Mar 7, 2025211.82211.82211.82211.82210.34-
Mar 6, 2025211.82211.82211.82211.82210.34-
Mar 5, 2025211.82211.82211.82211.82210.341
Feb 28, 2025214.83214.83214.83214.83213.33-
Feb 27, 2025214.83214.83214.83214.83213.332
Feb 26, 2025210.21210.21210.21210.21208.75-
Feb 25, 2025210.21210.21210.21210.21208.755
Feb 24, 2025202.21202.21202.21202.21200.80-
Feb 21, 2025202.21202.21202.21202.21200.80-
Feb 20, 2025202.21202.21202.21202.21200.8092
Feb 19, 2025201.36201.36201.36201.36199.96-
Feb 18, 2025201.36201.36201.36201.36199.96-
Feb 17, 2025201.36201.36201.36201.36199.9622
Feb 14, 2025208.26208.26208.26208.26206.811
Feb 13, 2025204.75204.75204.75204.75203.32-
Feb 12, 2025204.75204.75204.75204.75203.32-
Feb 11, 2025204.75204.75204.75204.75203.32-
Feb 10, 2025204.75204.75204.75204.75203.321
Feb 7, 2025207.27207.27207.27207.27205.83-
Feb 6, 2025212.94212.94207.27207.27205.8310
Feb 5, 2025205.47205.47204.49204.49203.079
Feb 4, 2025209.16209.16209.16209.16207.70-
Feb 3, 2025209.58209.58209.16209.16207.702
Jan 31, 2025202.00202.00202.00202.00200.59-
Jan 30, 2025202.00202.00202.00202.00200.5910
Jan 29, 2025203.05203.05202.00202.00200.594,203
Jan 28, 2025211.64211.64211.64211.64210.17-
Jan 27, 2025211.64211.64211.64211.64210.17-
Jan 24, 2025211.64211.64211.64211.64210.17-
Jan 23, 2025211.64211.64211.64211.64210.17-
Jan 22, 2025211.64211.64211.64211.64210.17-
Jan 21, 2025211.64211.64211.64211.64210.175
Jan 20, 2025211.64211.64211.64211.64210.17-
Jan 17, 2025200.02211.64200.02211.64210.1732
Jan 16, 2025222.20222.20222.20222.20220.65-
Jan 15, 2025222.20222.20222.20222.20220.65-
Jan 14, 2025222.20222.20222.20222.20220.65-
Jan 13, 2025222.20222.20222.20222.20220.65-
Jan 10, 2025222.20222.20222.20222.20220.65-
Jan 9, 2025222.20222.20222.20222.20220.65-
Jan 8, 2025222.20222.20222.20222.20220.65-
Jan 7, 2025222.20222.20222.20222.20220.65-
Jan 6, 2025222.20222.20222.20222.20220.65-
Jan 3, 2025222.20222.20222.20222.20220.65-
Jan 2, 2025222.20222.20222.20222.20220.65-
Dec 30, 2024222.20222.20222.20222.20220.65-
Dec 27, 2024222.20222.20222.20222.20220.65-
Dec 26, 2024222.20222.20222.20222.20220.65-
Dec 23, 2024222.20222.20222.20222.20220.65-
Dec 20, 2024222.20222.20222.20222.20220.65-
Dec 19, 2024222.20222.20222.20222.20220.65-
Dec 18, 2024222.20222.20222.20222.20220.652
Dec 17, 2024222.20222.20222.20222.20220.65-
Dec 16, 2024222.20222.20222.20222.20220.65-
Dec 13, 2024222.20222.20222.20222.20220.65-
Dec 12, 2024222.20222.20222.20222.20220.65-
Dec 11, 2024222.20222.20222.20222.20220.65-
Dec 10, 2024221.76222.20221.76222.20220.6521
Dec 9, 2024230.00230.00230.00230.00228.40-
Dec 6, 2024230.00230.00230.00230.00228.401
Dec 5, 2024220.91220.91220.91220.91219.379
Dec 4, 2024223.58223.58223.58223.58222.021
Dec 3, 2024226.78226.78226.78226.78225.2060
Dec 2, 2024233.10233.10233.10233.10231.48-
Nov 29, 2024234.06234.48233.10233.10231.4824
Nov 28, 2024234.41234.46234.05234.05232.4244
Nov 27, 2024202.40202.40202.40202.40200.99-
Nov 26, 2024202.40202.40202.40202.40200.99-
Nov 25, 2024202.40202.40202.40202.40200.99-
Nov 22, 2024202.40202.40202.40202.40200.99-
Nov 21, 2024202.40202.40202.40202.40200.99-
Nov 19, 2024202.40202.40202.40202.40200.99-
Nov 18, 2024202.40202.40202.40202.40200.99-
Nov 14, 2024202.40202.40202.40202.40200.99-
Nov 13, 2024202.40202.40202.40202.40200.99-
Nov 12, 2024202.40202.40202.40202.40200.99-
Nov 11, 2024202.40202.40202.40202.40200.99-
Nov 8, 2024202.40202.40202.40202.40200.99-
Nov 7, 2024202.40202.40202.40202.40200.99-
Nov 6, 2024202.40202.40202.40202.40200.99-
Nov 5, 2024202.40202.40202.40202.40200.99-
Nov 4, 2024202.40202.40202.40202.40200.992
Nov 1, 2024207.90207.90207.90207.90206.45-
Oct 31, 2024207.90207.90207.90207.90206.455
Oct 30, 2024214.41214.41214.41214.41212.92-
Oct 29, 2024214.41214.41214.41214.41212.92-
Oct 28, 2024214.41214.41214.41214.41212.92-
Oct 25, 2024214.41214.41214.41214.41212.92-
Oct 24, 2024214.41214.41214.41214.41212.92-
Oct 23, 2024214.41214.41214.41214.41212.9210
Oct 22, 2024210.84211.89210.84211.89210.418
Oct 21, 2024209.80209.80209.80209.80208.34-
Oct 18, 2024209.80209.80209.80209.80208.34-
Oct 17, 2024209.80209.80209.80209.80208.34-
Oct 16, 2024209.80209.80209.80209.80208.34-
Oct 15, 2024210.63210.63209.80209.80208.3413
Oct 14, 2024201.50201.50201.50201.50200.10-
Oct 11, 2024201.50201.50201.50201.50200.10-
Oct 10, 2024201.50201.50201.50201.50200.10-
Oct 9, 2024201.50201.50201.50201.50200.105
Oct 8, 2024201.50201.80201.50201.50200.104
Oct 7, 2024200.00200.00200.00200.00198.61-
Oct 4, 2024200.00200.00200.00200.00198.61-
Oct 3, 2024200.00200.00200.00200.00198.6115
Oct 2, 2024199.60199.60199.60199.60198.2111
Oct 1, 2024202.00202.00202.00202.00200.592
Sep 30, 2024202.00202.00202.00202.00200.595
Sep 27, 2024203.00203.00203.00203.00201.5911
Sep 26, 2024205.59205.59205.59205.59204.16-
Sep 25, 2024205.59205.59205.59205.59204.1610
Sep 24, 2024206.66207.50206.60206.60205.164
Sep 23, 2024 1.331787 Dividend
Sep 23, 2024210.10210.10210.10210.10208.64-
Sep 20, 2024210.10210.10210.10210.10207.31150
Sep 19, 2024210.10210.10210.10210.10207.31-
Sep 18, 2024211.47211.47210.10210.10207.313
Sep 17, 2024214.40214.40214.40214.40211.561
Sep 16, 2024217.00217.00217.00217.00214.12-
Sep 13, 2024217.00217.00217.00217.00214.12-
Sep 12, 2024217.00217.00217.00217.00214.12-
Sep 11, 2024217.00217.00217.00217.00214.12-
Sep 10, 2024198.00217.00198.00217.00214.1233
Sep 9, 2024202.05202.05202.05202.05199.37-
Sep 6, 2024202.05202.05202.05202.05199.37-
Sep 5, 2024202.05202.05202.05202.05199.37-
Sep 4, 2024202.05202.05202.05202.05199.37-
Sep 3, 2024202.05202.05202.05202.05199.37-
Sep 2, 2024202.05202.05202.05202.05199.37-
Aug 30, 2024202.05202.05202.05202.05199.37-
Aug 29, 2024202.05202.05202.05202.05199.37-
Aug 28, 2024202.05202.05202.05202.05199.37-
Aug 27, 2024202.05202.05202.05202.05199.37-
Aug 26, 2024202.05202.05202.05202.05199.37731
Aug 23, 2024201.00201.00201.00201.00198.33-
Aug 22, 2024201.00201.00201.00201.00198.332
Aug 21, 2024193.25193.25193.25193.25190.69-
Aug 20, 2024193.25193.25193.25193.25190.69-
Aug 19, 2024193.25193.25193.25193.25190.696
Aug 16, 2024193.17193.17193.17193.17190.61-
Aug 15, 2024193.17193.17193.17193.17190.6129
Aug 14, 2024193.51193.51193.51193.51190.94-
Aug 13, 2024193.51193.51193.51193.51190.94-
Aug 12, 2024193.60193.60193.51193.51190.943
Aug 9, 2024199.80199.80199.80199.80197.15-
Aug 8, 2024199.80199.80199.80199.80197.15-
Aug 7, 2024199.80199.80199.80199.80197.15-
Aug 6, 2024199.80199.80199.80199.80197.15-
Aug 5, 2024199.80199.80199.80199.80197.15-
Aug 2, 2024199.80199.80199.80199.80197.15-
Aug 1, 2024199.80199.80199.80199.80197.1532
Jul 31, 2024197.60197.60197.60197.60194.982
Jul 30, 2024201.45201.45201.45201.45198.78-
Jul 29, 2024202.40202.40201.45201.45198.782
Jul 26, 2024205.60205.60205.60205.60202.87-
Jul 25, 2024205.60205.60205.60205.60202.873
Jul 24, 2024200.20200.40200.20200.40197.749
Jul 23, 2024197.60197.63197.60197.63195.016
Jul 22, 2024194.94194.94194.94194.94192.35-
Jul 19, 2024194.94194.94194.94194.94192.352
Jul 18, 2024195.51195.51195.51195.51192.922
Jul 17, 2024185.44185.44185.44185.44182.98-
Jul 16, 2024185.44185.44185.44185.44182.98-
Jul 15, 2024185.44185.44185.44185.44182.98-
Jul 12, 2024185.44185.44185.44185.44182.98-
Jul 11, 2024185.44185.44185.44185.44182.98-
Jul 10, 2024185.44185.44185.44185.44182.98-
Jul 9, 2024185.44185.44185.44185.44182.981
Jul 8, 2024186.77186.77186.77186.77184.2910
Jul 5, 2024186.77186.77186.77186.77184.2910
Jul 4, 2024192.93192.93192.93192.93190.37-
Jul 3, 2024192.93192.93192.93192.93190.37-
Jul 2, 2024192.93192.93192.93192.93190.371
Jul 1, 2024189.53189.53189.53189.53187.0210
Jun 28, 2024 1.28891 Dividend
Jun 28, 2024180.72180.72180.72180.72178.32-
Jun 27, 2024180.72180.72180.72180.72177.05-
Jun 26, 2024180.72180.72180.72180.72177.05-
Jun 25, 2024180.72180.72180.72180.72177.05-
Jun 24, 2024180.72180.72180.72180.72177.05-
Jun 21, 2024180.72180.72180.72180.72177.05-
Jun 20, 2024180.72180.72180.72180.72177.05-
Jun 19, 2024180.72180.72180.72180.72177.05-
Jun 18, 2024180.72180.72180.72180.72177.0550
Jun 17, 2024180.01180.01180.01180.01176.36-
Jun 14, 2024180.01180.01180.01180.01176.36-
Jun 13, 2024180.01180.01180.01180.01176.36-
Jun 12, 2024180.01180.01180.01180.01176.364
Jun 11, 2024169.66169.66169.66169.66166.22-
Jun 10, 2024169.66169.66169.66169.66166.22-
Jun 7, 2024169.66169.66169.66169.66166.22-
Jun 6, 2024169.66169.66169.66169.66166.22-
Jun 5, 2024169.66169.66169.66169.66166.22-
Jun 4, 2024169.66169.66169.66169.66166.22-
Jun 3, 2024166.94169.66166.94169.66166.222
May 31, 2024167.99167.99167.99167.99164.581
May 29, 2024169.32169.32169.32169.32165.88-
May 28, 2024169.32169.32169.32169.32165.883
May 27, 2024172.38172.38172.38172.38168.88-
May 24, 2024172.38172.38172.38172.38168.88-
May 23, 2024172.38172.38172.38172.38168.883
May 22, 2024172.38172.38172.38172.38168.8810
May 21, 2024170.00170.00170.00170.00166.552
May 20, 2024170.51170.51169.83169.83166.384
May 17, 2024170.51170.51170.51170.51167.05257
May 16, 2024171.36171.36171.36171.36167.88-
May 15, 2024171.36171.36171.36171.36167.88-
May 14, 2024171.36171.36171.36171.36167.881
May 13, 2024170.69170.69170.69170.69167.239
May 10, 2024171.87171.87171.87171.87168.38-
May 9, 2024171.87171.87171.87171.87168.3850
May 8, 2024168.64168.64168.64168.64165.2275
May 7, 2024168.30169.66168.30169.66166.2221
May 6, 2024166.26166.26166.26166.26162.89-
May 3, 2024166.26166.26166.26166.26162.89-
May 2, 2024166.26166.26166.26166.26162.89-
Apr 30, 2024166.26166.26166.26166.26162.89-
Apr 29, 2024166.26166.26166.26166.26162.893