São Paulo - Delayed Quote BRL

Eqi Recebiveis Imobiliarios Fundo De Investimento Imobiliario (EQIR11.SA)

Compare
7.66
+0.10
+(1.32%)
At close: January 17 at 6:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257.567.747.567.667.665,023
Jan 16, 20257.747.807.567.567.567,128
Jan 15, 20257.797.807.597.737.7314,523
Jan 14, 20257.847.897.777.797.794,983
Jan 13, 20257.787.837.757.777.776,603
Jan 10, 20257.767.857.607.787.784,910
Jan 9, 20257.927.927.547.767.7611,274
Jan 8, 20257.857.907.727.837.8311,474
Jan 7, 20257.877.957.727.857.8513,071
Jan 6, 20258.048.057.867.877.8711,258
Jan 3, 20258.058.057.968.028.023,150
Jan 2, 20258.058.077.918.008.0012,278
Dec 30, 20247.808.457.808.008.0018,573
Dec 27, 20247.558.097.507.807.8011,852
Dec 26, 20247.417.657.397.527.525,331
Dec 23, 20247.307.447.277.417.417,796
Dec 20, 20247.187.307.157.277.272,212
Dec 19, 2024 0.10 Dividend
Dec 19, 20247.257.257.107.167.1626,295
Dec 18, 20247.277.307.197.217.1217,030
Dec 17, 20247.287.297.107.207.1130,108
Dec 16, 20247.307.377.207.287.1820,170
Dec 13, 20247.297.357.207.307.2020,240
Dec 12, 20247.317.326.987.267.1661,032
Dec 11, 20247.377.407.257.327.2217,326
Dec 10, 20247.507.547.357.377.2739,268
Dec 9, 20247.607.657.467.507.4035,665
Dec 6, 20247.607.757.557.607.5017,680
Dec 5, 20247.807.887.397.607.5045,155
Dec 4, 20247.918.027.607.827.7247,979
Dec 3, 20248.028.067.907.967.8631,508
Dec 2, 20248.028.068.018.047.9318,394
Nov 29, 20248.158.158.008.027.9124,305
Nov 28, 20248.108.147.958.007.8944,994
Nov 27, 20248.108.158.068.107.9925,296
Nov 26, 20248.148.178.128.148.039,352
Nov 25, 20248.158.208.118.148.0315,734
Nov 22, 2024 0.10 Dividend
Nov 22, 20248.138.148.058.148.0316,445
Nov 21, 20248.298.358.228.228.0269,548
Nov 19, 20248.258.358.258.308.1038,846
Nov 18, 20248.208.338.188.298.0916,477
Nov 14, 20248.318.378.208.208.0050,498
Nov 13, 20248.308.358.268.318.1123,675
Nov 12, 20248.378.448.208.308.1031,528
Nov 11, 20248.418.508.408.418.2019,405
Nov 8, 20248.418.508.368.418.2025,660
Nov 7, 20248.428.458.378.418.2029,436
Nov 6, 20248.538.538.408.488.2760,398
Nov 5, 20248.468.508.428.488.279,496
Nov 4, 20248.568.568.458.468.2511,270
Nov 1, 20248.578.608.508.568.3516,234
Oct 31, 20248.488.578.358.578.3625,502
Oct 30, 20248.508.508.458.488.279,843
Oct 29, 20248.418.548.408.508.299,084
Oct 28, 20248.438.498.408.468.2514,825
Oct 25, 20248.528.558.308.438.2247,606
Oct 24, 20248.618.898.538.538.3220,747
Oct 23, 20248.658.658.608.618.406,620
Oct 22, 20248.758.848.588.648.4331,046
Oct 21, 20248.888.898.688.778.5517,623
Oct 18, 2024 0.10 Dividend
Oct 18, 20248.939.068.628.808.5851,035
Oct 17, 20249.189.238.828.998.68109,582
Oct 16, 20248.909.528.769.248.9277,719
Oct 15, 20249.009.008.808.878.5618,944
Oct 14, 20248.729.348.609.008.69135,200
Oct 11, 20248.708.738.638.708.408,534
Oct 10, 20248.608.708.608.708.4016,545
Oct 9, 20248.758.818.638.708.4024,924
Oct 8, 20248.708.868.708.708.4023,588
Oct 7, 20248.808.838.678.798.4851,180
Oct 4, 20248.878.928.758.828.5115,060
Oct 3, 20248.888.888.738.888.5715,334
Oct 2, 20248.888.888.778.838.5219,474
Oct 1, 20249.019.018.858.888.5727,600
Sep 30, 20248.989.018.949.018.7010,876
Sep 27, 20248.979.008.918.998.6815,501
Sep 26, 20248.978.988.888.978.6615,396
Sep 25, 20248.998.998.948.988.6710,101
Sep 24, 20248.999.008.898.998.6813,388
Sep 23, 20249.019.028.868.998.6819,588
Sep 20, 20248.979.078.819.038.7129,456
Sep 19, 2024 0.10 Dividend
Sep 19, 20249.009.178.809.028.7163,539
Sep 18, 20248.969.058.969.028.6116,057
Sep 17, 20249.019.028.958.968.5620,322
Sep 16, 20249.049.068.999.048.6314,899
Sep 13, 20249.049.068.999.048.6316,161
Sep 12, 20249.049.058.959.048.639,325
Sep 11, 20249.049.058.979.048.639,598
Sep 10, 20249.199.198.968.968.5620,219
Sep 9, 20249.149.169.059.098.6810,919
Sep 6, 20249.059.209.009.048.6319,030
Sep 5, 20249.109.108.989.008.5911,667
Sep 4, 20249.009.079.009.078.668,376
Sep 3, 20249.019.048.999.038.623,881
Sep 2, 20249.029.028.989.018.608,631
Aug 30, 20249.019.068.989.028.619,649
Aug 29, 20249.009.008.949.008.598,802
Aug 28, 20249.009.018.978.998.589,088
Aug 27, 20249.049.048.968.998.5829,535
Aug 26, 20249.009.058.969.058.648,879
Aug 23, 20249.039.088.988.988.5818,586
Aug 22, 20249.039.069.009.048.637,923
Aug 21, 20249.039.049.009.048.6312,076
Aug 20, 2024 0.10 Dividend
Aug 20, 20249.039.049.009.028.6113,645
Aug 19, 20249.149.259.099.138.6317,303
Aug 16, 20249.169.179.059.108.6013,874
Aug 15, 20249.029.049.019.038.5313,829
Aug 14, 20249.029.028.999.028.528,241
Aug 13, 20249.009.028.999.028.527,203
Aug 12, 20248.989.008.968.998.5014,797
Aug 9, 20249.029.028.979.008.507,540
Aug 8, 20249.019.028.978.998.5013,541
Aug 7, 20249.009.018.968.988.4913,334
Aug 6, 20249.009.048.989.008.5017,453
Aug 5, 20249.029.028.979.008.5017,078
Aug 2, 20249.009.028.999.028.527,210
Aug 1, 20248.989.028.989.008.5016,863
Jul 31, 20248.999.028.969.018.5113,350
Jul 30, 20249.019.028.969.008.5049,123
Jul 29, 20249.039.038.989.018.5129,896
Jul 26, 20249.049.048.989.008.5052,100
Jul 25, 20249.079.078.999.058.555,105
Jul 24, 20249.009.058.999.058.5513,181
Jul 23, 20249.049.048.959.018.5122,738
Jul 22, 20249.029.059.019.048.549,707
Jul 19, 20249.049.109.009.068.5617,895
Jul 18, 2024 0.09 Dividend
Jul 18, 20249.109.119.019.068.5624,027
Jul 17, 20249.159.179.109.148.5517,429
Jul 16, 20249.109.119.089.118.5210,449
Jul 15, 20249.059.109.029.098.5010,954
Jul 12, 20249.059.079.009.078.4810,177
Jul 11, 20249.049.068.969.008.426,636
Jul 10, 20248.929.048.929.038.4447,497
Jul 9, 20249.029.058.959.008.4221,645
Jul 8, 20249.069.078.939.008.4215,657
Jul 5, 20248.959.068.909.068.4722,240
Jul 4, 20248.958.968.918.958.375,551
Jul 3, 20249.009.028.908.948.3618,902
Jul 2, 20248.988.998.908.998.4114,715
Jul 1, 20249.009.008.938.998.4110,537
Jun 28, 20248.999.008.928.998.4113,493
Jun 27, 20248.998.998.938.988.406,449
Jun 26, 20248.979.008.888.998.4137,802
Jun 25, 20248.978.988.858.968.3817,048
Jun 24, 20248.979.008.888.918.3317,928
Jun 21, 20248.989.008.908.958.3713,792
Jun 20, 2024 0.10 Dividend
Jun 20, 20249.009.028.918.988.4029,098
Jun 19, 20249.029.059.009.048.3713,778
Jun 18, 20249.089.089.009.058.376,698
Jun 17, 20249.009.078.959.078.3920,529
Jun 14, 20249.089.088.999.058.3773,066
Jun 13, 20249.089.099.009.088.4014,339
Jun 12, 20249.089.109.009.088.4039,849
Jun 11, 20249.089.089.049.088.40120,683
Jun 10, 20249.099.099.039.078.3915,793
Jun 7, 20249.049.098.999.098.4121,345
Jun 6, 20249.019.089.019.088.4027,566
Jun 5, 20249.039.068.929.038.3629,380
Jun 4, 20249.039.079.009.078.395,343
Jun 3, 20249.059.079.009.038.3610,564
May 31, 20249.039.059.009.058.3721,375
May 29, 20249.039.059.009.048.379,705
May 28, 20249.039.048.999.038.368,059
May 27, 20249.069.078.969.038.3622,960
May 24, 20249.059.079.029.068.388,310
May 23, 20249.059.068.939.038.3619,173
May 22, 20249.049.119.009.038.3638,974
May 21, 2024 0.10 Dividend
May 21, 20248.999.088.999.068.3830,935
May 20, 20249.209.219.009.148.3731,275
May 17, 20249.179.199.149.188.4113,406
May 16, 20249.179.209.079.188.4117,937
May 15, 20249.139.189.099.178.406,420
May 14, 20249.089.139.059.118.3415,746
May 13, 20249.119.149.059.068.30334,284
May 10, 20249.069.119.039.078.3137,067
May 9, 20249.089.089.059.078.318,898
May 8, 20249.029.089.019.078.3149,700
May 7, 20249.039.089.009.008.2421,363
May 6, 20249.069.078.969.038.2715,595
May 3, 20249.059.068.919.068.3016,162
May 2, 20249.079.088.969.008.2428,615
Apr 30, 20249.059.108.999.068.3060,888
Apr 29, 20249.049.058.999.058.2910,912
Apr 26, 20249.009.088.959.048.2829,817
Apr 25, 20248.999.068.959.048.2810,882
Apr 24, 20249.059.068.858.998.2335,127
Apr 23, 20249.019.098.959.058.2923,970
Apr 22, 20249.079.098.959.028.2614,697
Apr 19, 20249.009.098.979.058.2921,828
Apr 18, 2024 0.10 Dividend
Apr 18, 20248.909.008.908.988.2214,565
Apr 17, 20249.039.078.999.058.2021,317
Apr 16, 20249.069.068.969.048.196,676
Apr 15, 20249.119.129.009.058.2028,105
Apr 12, 20249.029.129.009.128.2655,267
Apr 11, 20249.109.109.029.088.238,388
Apr 10, 20249.099.119.009.118.2531,448
Apr 9, 20249.119.179.059.098.2419,375
Apr 8, 20249.159.169.059.128.26127,925
Apr 5, 20248.959.398.949.308.43413,763
Apr 4, 20248.978.998.898.948.1024,549
Apr 3, 20248.988.988.938.958.118,601
Apr 2, 20248.958.988.898.978.1323,751
Apr 1, 20248.978.998.898.958.1123,549
Mar 28, 20248.938.938.898.908.0640,453
Mar 27, 20248.908.988.868.938.0957,964
Mar 26, 20248.958.988.908.988.1442,595
Mar 25, 20248.978.978.908.958.1117,016
Mar 22, 20248.998.998.798.978.1349,239
Mar 21, 20248.999.028.948.998.154,762
Mar 20, 2024 0.08 Dividend
Mar 20, 20248.999.018.948.988.1465,227
Mar 19, 20249.159.179.009.108.1717,664
Mar 18, 20249.109.159.059.158.2225,444
Mar 15, 20249.149.179.059.158.225,829
Mar 14, 20249.019.509.009.148.2120,483
Mar 13, 20249.009.028.959.008.08305,507
Mar 12, 20248.999.028.959.008.08449,605
Mar 11, 20248.959.038.958.998.0768,614
Mar 8, 20249.009.088.949.008.0817,396
Mar 7, 20249.019.038.949.008.0827,588
Mar 6, 20249.059.058.959.028.1021,082
Mar 5, 20249.039.098.949.058.1315,335
Mar 4, 20248.969.098.969.048.1225,529
Mar 1, 20249.039.068.959.038.1116,996
Feb 29, 20248.979.038.949.018.0919,842
Feb 28, 20249.009.048.969.008.0825,975
Feb 27, 20249.009.098.889.058.1365,324
Feb 26, 20249.109.108.939.008.0832,858
Feb 23, 20249.029.148.999.108.1745,162
Feb 22, 2024 0.08 Dividend
Feb 22, 20249.029.048.959.028.1054,845
Feb 21, 20249.229.249.099.118.11152,225
Feb 20, 20249.209.259.159.228.2127,063
Feb 19, 20249.239.279.159.268.2537,038
Feb 16, 20249.189.239.169.238.2253,664
Feb 15, 20249.249.249.119.188.1873,512
Feb 14, 20249.279.279.119.248.2327,177
Feb 9, 20249.209.289.189.288.2732,799
Feb 8, 20249.309.309.039.158.1554,690
Feb 7, 20249.369.369.199.198.1971,036
Feb 6, 20249.379.379.259.358.3315,714
Feb 5, 20249.429.429.309.308.2882,420
Feb 2, 20249.449.529.399.438.407,432
Feb 1, 20249.509.509.409.458.4237,887
Jan 31, 20249.609.659.449.508.46123,954
Jan 30, 20249.509.699.509.648.59103,881
Jan 29, 20249.579.579.529.578.525,775
Jan 26, 20249.609.609.539.578.527,064
Jan 25, 20249.589.609.529.568.5111,691
Jan 24, 20249.599.599.559.598.544,296
Jan 23, 20249.589.599.549.598.543,808
Jan 22, 20249.509.599.499.598.549,482
Jan 19, 2024 0.10 Dividend
Jan 19, 20249.659.659.559.608.5516,022
Jan 18, 20249.669.739.669.718.5620,331
Jan 17, 20249.709.759.689.758.599,277

Related Tickers

LIFE11.SA Life Capital Partners Fundo De Investimentos Imobiliarios
8.26
-2.82%
 
VIUR11.SA Vinci Imoveis Urbanos Fundo De Investimento Imobiliario
5.33
-3.79%
 
MCRE11.SA Maua Capital Real Estate Fundo De Investimento Imobiliario
7.35
-1.34%
 
VGHF11.SA Valora Hedge Fund Fundo De Investimento Imobiliario - Fii
7.33
-1.35%
 
MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII
9.14
-1.83%