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

São Paulo - Delayed Quote BRL

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

7.79
-0.01
(-0.13%)
At close: May 6 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.000.000.007.797.79-
May 5, 20257.867.897.807.807.809,544
May 2, 20257.857.887.837.837.835,825
Apr 30, 20257.937.937.807.857.8518,298
Apr 29, 20257.758.017.747.907.9032,626
Apr 28, 20257.737.757.667.757.7515,203
Apr 25, 20257.727.747.707.707.7011,227
Apr 24, 20257.727.727.657.717.7117,556
Apr 23, 20257.657.717.617.707.7013,165
Apr 22, 2025 0.1 Dividend
Apr 22, 20257.677.687.537.687.6826,668
Apr 17, 20257.787.807.747.787.6814,001
Apr 16, 20257.757.797.697.787.6831,409
Apr 15, 20257.657.757.617.757.6524,739
Apr 14, 20257.617.667.617.657.5530,552
Apr 11, 20257.617.667.597.647.5410,409
Apr 10, 20257.667.737.587.617.5128,141
Apr 9, 20257.637.707.637.707.605,144
Apr 8, 20257.757.817.657.657.5519,557
Apr 7, 20257.757.847.737.787.6814,892
Apr 4, 20257.917.917.757.797.6923,548
Apr 3, 20257.937.937.897.907.8010,921
Apr 2, 20257.907.957.887.897.796,812
Apr 1, 20257.887.947.857.857.757,685
Mar 31, 20257.947.957.807.867.7633,792
Mar 28, 20257.927.947.887.947.8414,607
Mar 27, 20257.947.957.857.927.8221,074
Mar 26, 20257.927.957.877.937.8341,396
Mar 25, 20257.987.997.897.947.847,745
Mar 24, 2025 0.1 Dividend
Mar 24, 20257.937.997.857.997.8915,912
Mar 21, 20258.098.097.998.037.838,180
Mar 20, 20257.988.007.967.997.797,648
Mar 19, 20257.997.997.927.987.7812,834
Mar 18, 20257.907.957.907.937.73100,914
Mar 17, 20257.947.957.877.927.7213,058
Mar 14, 20257.857.947.857.947.7438,316
Mar 13, 20257.878.237.847.887.688,849
Mar 12, 20257.878.377.797.857.6513,775
Mar 11, 20257.757.807.677.797.5911,835
Mar 10, 20257.777.797.737.757.563,086
Mar 7, 20257.757.757.637.757.5615,565
Mar 6, 20257.537.757.537.757.564,535
Mar 5, 20257.627.667.557.617.425,223
Feb 28, 20257.657.677.507.627.437,462
Feb 27, 20257.597.647.547.647.454,890
Feb 26, 20257.607.617.517.577.3810,532
Feb 25, 20257.417.557.417.557.3628,188
Feb 24, 20257.407.497.317.417.229,807
Feb 21, 20257.357.407.297.407.2111,178
Feb 20, 2025 0.1 Dividend
Feb 20, 20257.307.407.087.357.176,110
Feb 19, 20257.417.547.407.457.1745,373
Feb 18, 20257.417.457.357.417.1312,282
Feb 17, 20257.397.457.387.417.1311,374
Feb 14, 20257.347.417.347.397.114,779
Feb 13, 20257.347.357.287.347.062,554
Feb 12, 20257.277.297.257.276.994,079
Feb 11, 20257.357.357.257.276.994,241
Feb 10, 20257.317.327.257.276.9937,480
Feb 7, 20257.307.357.277.317.0310,810
Feb 6, 20257.337.337.287.307.023,993
Feb 5, 20257.387.407.307.337.059,609
Feb 4, 20257.427.437.407.417.13201,883
Feb 3, 20257.437.437.357.427.146,039
Jan 31, 20257.357.477.337.437.1510,898
Jan 30, 20257.207.407.197.377.099,129
Jan 29, 20257.227.237.177.206.9210,616
Jan 28, 20257.337.337.137.206.9210,619
Jan 27, 20257.247.407.207.337.0513,723
Jan 24, 20257.277.307.127.246.9617,625
Jan 23, 20257.477.477.057.056.7839,412
Jan 22, 20257.487.527.357.477.1822,315
Jan 21, 2025 0.095 Dividend
Jan 21, 20257.567.607.357.487.1912,667
Jan 20, 20257.667.777.657.657.276,329
Jan 17, 20257.567.747.567.667.285,023
Jan 16, 20257.747.807.567.567.187,128
Jan 15, 20257.797.807.597.737.3414,523
Jan 14, 20257.847.897.777.797.404,983
Jan 13, 20257.787.837.757.777.386,603
Jan 10, 20257.767.857.607.787.394,910
Jan 9, 20257.927.927.547.767.3711,274
Jan 8, 20257.857.907.727.837.4411,474
Jan 7, 20257.877.957.727.857.4613,071
Jan 6, 20258.048.057.867.877.4811,258
Jan 3, 20258.058.057.968.027.623,150
Jan 2, 20258.058.077.918.007.6012,278
Dec 30, 20247.808.457.808.007.6018,573
Dec 27, 20247.558.097.507.807.4111,852
Dec 26, 20247.417.657.397.527.145,331
Dec 23, 20247.307.447.277.417.047,796
Dec 20, 20247.187.307.157.276.912,212
Dec 19, 2024 0.095 Dividend
Dec 19, 20247.257.257.107.166.8026,295
Dec 18, 20247.277.307.197.216.7617,030
Dec 17, 20247.287.297.107.206.7530,108
Dec 16, 20247.307.377.207.286.8220,170
Dec 13, 20247.297.357.207.306.8420,240
Dec 12, 20247.317.326.987.266.8061,032
Dec 11, 20247.377.407.257.326.8617,326
Dec 10, 20247.507.547.357.376.9139,268
Dec 9, 20247.607.657.467.507.0335,665
Dec 6, 20247.607.757.557.607.1217,680
Dec 5, 20247.807.887.397.607.1245,155
Dec 4, 20247.918.027.607.827.3347,979
Dec 3, 20248.028.067.907.967.4631,508
Dec 2, 20248.028.068.018.047.5418,394
Nov 29, 20248.158.158.008.027.5224,305
Nov 28, 20248.108.147.958.007.5044,994
Nov 27, 20248.108.158.068.107.5925,296
Nov 26, 20248.148.178.128.147.639,352
Nov 25, 20248.158.208.118.147.6315,734
Nov 22, 2024 0.095 Dividend
Nov 22, 20248.138.148.058.147.6316,445
Nov 21, 20248.298.358.228.227.6269,548
Nov 19, 20248.258.358.258.307.6938,846
Nov 18, 20248.208.338.188.297.6816,477
Nov 14, 20248.318.378.208.207.6050,498
Nov 13, 20248.308.358.268.317.7023,675
Nov 12, 20248.378.448.208.307.6931,528
Nov 11, 20248.418.508.408.417.7919,405
Nov 8, 20248.418.508.368.417.7925,660
Nov 7, 20248.428.458.378.417.7929,436
Nov 6, 20248.538.538.408.487.8660,398
Nov 5, 20248.468.508.428.487.869,496
Nov 4, 20248.568.568.458.467.8411,270
Nov 1, 20248.578.608.508.567.9316,234
Oct 31, 20248.488.578.358.577.9425,502
Oct 30, 20248.508.508.458.487.869,843
Oct 29, 20248.418.548.408.507.889,084
Oct 28, 20248.438.498.408.467.8414,825
Oct 25, 20248.528.558.308.437.8147,606
Oct 24, 20248.618.898.538.537.9020,747
Oct 23, 20248.658.658.608.617.986,620
Oct 22, 20248.758.848.588.648.0031,046
Oct 21, 20248.888.898.688.778.1317,623
Oct 18, 2024 0.095 Dividend
Oct 18, 20248.939.068.628.808.1551,035
Oct 17, 20249.189.238.828.998.24109,582
Oct 16, 20248.909.528.769.248.4777,719
Oct 15, 20249.009.008.808.878.1318,944
Oct 14, 20248.729.348.609.008.25135,200
Oct 11, 20248.708.738.638.707.988,534
Oct 10, 20248.608.708.608.707.9816,545
Oct 9, 20248.758.818.638.707.9824,924
Oct 8, 20248.708.868.708.707.9823,588
Oct 7, 20248.808.838.678.798.0651,180
Oct 4, 20248.878.928.758.828.0915,060
Oct 3, 20248.888.888.738.888.1415,334
Oct 2, 20248.888.888.778.838.0919,474
Oct 1, 20249.019.018.858.888.1427,600
Sep 30, 20248.989.018.949.018.2610,876
Sep 27, 20248.979.008.918.998.2415,501
Sep 26, 20248.978.988.888.978.2215,396
Sep 25, 20248.998.998.948.988.2310,101
Sep 24, 20248.999.008.898.998.2413,388
Sep 23, 20249.019.028.868.998.2419,588
Sep 20, 20248.979.078.819.038.2829,456
Sep 19, 2024 0.095 Dividend
Sep 19, 20249.009.178.809.028.2763,539
Sep 18, 20248.969.058.969.028.1816,057
Sep 17, 20249.019.028.958.968.1320,322
Sep 16, 20249.049.068.999.048.2014,899
Sep 13, 20249.049.068.999.048.2016,161
Sep 12, 20249.049.058.959.048.209,325
Sep 11, 20249.049.058.979.048.209,598
Sep 10, 20249.199.198.968.968.1320,219
Sep 9, 20249.149.169.059.098.2410,919
Sep 6, 20249.059.209.009.048.2019,030
Sep 5, 20249.109.108.989.008.1611,667
Sep 4, 20249.009.079.009.078.238,376
Sep 3, 20249.019.048.999.038.193,881
Sep 2, 20249.029.028.989.018.178,631
Aug 30, 20249.019.068.989.028.189,649
Aug 29, 20249.009.008.949.008.168,802
Aug 28, 20249.009.018.978.998.159,088
Aug 27, 20249.049.048.968.998.1529,535
Aug 26, 20249.009.058.969.058.218,879
Aug 23, 20249.039.088.988.988.1518,586
Aug 22, 20249.039.069.009.048.207,923
Aug 21, 20249.039.049.009.048.2012,076
Aug 20, 2024 0.095209 Dividend
Aug 20, 20249.039.049.009.028.1813,645
Aug 19, 20249.149.259.099.138.1917,303
Aug 16, 20249.169.179.059.108.1713,874
Aug 15, 20249.029.049.019.038.1113,829
Aug 14, 20249.029.028.999.028.108,241
Aug 13, 20249.009.028.999.028.107,203
Aug 12, 20248.989.008.968.998.0714,797
Aug 9, 20249.029.028.979.008.087,540
Aug 8, 20249.019.028.978.998.0713,541
Aug 7, 20249.009.018.968.988.0613,334
Aug 6, 20249.009.048.989.008.0817,453
Aug 5, 20249.029.028.979.008.0817,078
Aug 2, 20249.009.028.999.028.107,210
Aug 1, 20248.989.028.989.008.0816,863
Jul 31, 20248.999.028.969.018.0913,350
Jul 30, 20249.019.028.969.008.0849,123
Jul 29, 20249.039.038.989.018.0929,896
Jul 26, 20249.049.048.989.008.0852,100
Jul 25, 20249.079.078.999.058.125,105
Jul 24, 20249.009.058.999.058.1213,181
Jul 23, 20249.049.048.959.018.0922,738
Jul 22, 20249.029.059.019.048.119,707
Jul 19, 20249.049.109.009.068.1317,895
Jul 18, 2024 0.094791 Dividend
Jul 18, 20249.109.119.019.068.1324,027
Jul 17, 20249.159.179.109.148.1217,429
Jul 16, 20249.109.119.089.118.0910,449
Jul 15, 20249.059.109.029.098.0710,954
Jul 12, 20249.059.079.009.078.0610,177
Jul 11, 20249.049.068.969.007.996,636
Jul 10, 20248.929.048.929.038.0247,497
Jul 9, 20249.029.058.959.007.9921,645
Jul 8, 20249.069.078.939.007.9915,657
Jul 5, 20248.959.068.909.068.0522,240
Jul 4, 20248.958.968.918.957.955,551
Jul 3, 20249.009.028.908.947.9418,902
Jul 2, 20248.988.998.908.997.9914,715
Jul 1, 20249.009.008.938.997.9910,537
Jun 28, 20248.999.008.928.997.9913,493
Jun 27, 20248.998.998.938.987.986,449
Jun 26, 20248.979.008.888.997.9937,802
Jun 25, 20248.978.988.858.967.9617,048
Jun 24, 20248.979.008.888.917.9117,928
Jun 21, 20248.989.008.908.957.9513,792
Jun 20, 2024 0.095 Dividend
Jun 20, 20249.009.028.918.987.9829,098
Jun 19, 20249.029.059.009.047.9513,778
Jun 18, 20249.089.089.009.057.956,698
Jun 17, 20249.009.078.959.077.9720,529
Jun 14, 20249.089.088.999.057.9573,066
Jun 13, 20249.089.099.009.087.9814,339
Jun 12, 20249.089.109.009.087.9839,849
Jun 11, 20249.089.089.049.087.98120,683
Jun 10, 20249.099.099.039.077.9715,793
Jun 7, 20249.049.098.999.097.9921,345
Jun 6, 20249.019.089.019.087.9827,566
Jun 5, 20249.039.068.929.037.9429,380
Jun 4, 20249.039.079.009.077.975,343
Jun 3, 20249.059.079.009.037.9410,564
May 31, 20249.039.059.009.057.9521,375
May 29, 20249.039.059.009.047.959,705
May 28, 20249.039.048.999.037.948,059
May 27, 20249.069.078.969.037.9422,960
May 24, 20249.059.079.029.067.968,310
May 23, 20249.059.068.939.037.9419,173
May 22, 20249.049.119.009.037.9438,974
May 21, 2024 0.095 Dividend
May 21, 20248.999.088.999.067.9630,935
May 20, 20249.209.219.009.147.9531,275
May 17, 20249.179.199.149.187.9813,406
May 16, 20249.179.209.079.187.9817,937
May 15, 20249.139.189.099.177.986,420
May 14, 20249.089.139.059.117.9215,746
May 13, 20249.119.149.059.067.88334,284
May 10, 20249.069.119.039.077.8937,067
May 9, 20249.089.089.059.077.898,898
May 8, 20249.029.089.019.077.8949,700
May 7, 20249.039.089.009.007.8321,363
May 6, 20249.069.078.969.037.8515,595

Related Tickers

EGYR11.SA Energy Resort Fundo De Investimento Imobiliario
2.9700
+1.02%
 
BIME11.SA Brio Multiestrategia - Fundo De Investimento Imobiliario
6.99
-0.43%
 
VIUR11.SA Vinci Imoveis Urbanos Fundo De Investimento Imobiliario
5.55
-0.72%
 
SNLG11.SA Mogno Logistica Fundo De Investimento Imobiliario
0.9300
-7.92%
 
LIFE11.SA Life Capital Partners Fundo De Investimentos Imobiliarios
8.70
-0.34%
 
CLIN11.SA Clave Indices De Precos Fundo De Investimento Imobiliario
91.00
+2.22%
 
VGIR11.SA Valora Re III Fundo De Investimento Imobiliario
9.57
+0.84%
 
MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII
9.28
+0.22%
 
KNIP11.SA Kinea Indices Precos Fundo Investimento Imobiliario - FII
89.97
-0.01%
 
HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
158.46
+1.04%