Equity Residential (BVMF:E1QR34)
Brazil · Delayed Price · Currency is BRL 154.35
+0.35 (0.23%)
At close: Apr 2, 2026
BVMF:E1QR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 0.23% | 31 |
| Mar 31, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 20 |
| Mar 30, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.61% | 13 |
| Mar 26, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 153.70 | 1.85% | 18 |
| Mar 25, 2026 | 152.14 | 152.14 | 152.14 | 152.14 | 150.91 | -4.91% | 1 |
| Mar 23, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 158.71 | 3.09% | 4 |
| Mar 20, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 153.95 | -0.82% | 4 |
| Mar 19, 2026 | 156.48 | 156.48 | 156.48 | 156.48 | 155.22 | -2.20% | 1 |
| Mar 13, 2026 | 162.72 | 162.72 | 160.00 | 160.00 | 158.71 | 0.10% | 7 |
| Mar 10, 2026 | 159.84 | 159.84 | 159.84 | 159.84 | 158.55 | 0.40% | 1 |
| Mar 9, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 157.92 | -2.16% | 2 |
| Mar 2, 2026 | 162.72 | 162.72 | 162.72 | 162.72 | 161.41 | -4.84% | 2 |
| Feb 11, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 169.62 | 5.61% | 1 |
| Feb 3, 2026 | 163.19 | 163.19 | 161.92 | 161.92 | 160.61 | -0.78% | 2 |
| Feb 2, 2026 | 166.99 | 166.99 | 163.19 | 163.19 | 161.87 | -5.52% | 2 |
| Dec 26, 2025 | 175.29 | 175.29 | 172.72 | 172.72 | 170.08 | 0.79% | 5 |
| Dec 18, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 168.74 | -0.30% | 17 |
| Dec 17, 2025 | 171.87 | 171.87 | 171.87 | 171.87 | 169.24 | 4.44% | 59 |
| Dec 15, 2025 | 164.56 | 164.56 | 164.56 | 164.56 | 162.04 | -1.48% | 30 |
| Dec 5, 2025 | 164.48 | 167.04 | 164.48 | 167.04 | 164.48 | 2.05% | 12 |
| Dec 4, 2025 | 163.68 | 163.68 | 163.68 | 163.68 | 161.18 | -1.45% | 56 |
| Dec 1, 2025 | 166.08 | 166.08 | 166.08 | 166.08 | 163.54 | 0.01% | 3 |
| Nov 27, 2025 | 166.07 | 166.07 | 166.07 | 166.07 | 163.53 | 5.05% | 4 |
| Nov 19, 2025 | 158.08 | 158.08 | 158.08 | 158.08 | 155.66 | -0.80% | 1 |
| Nov 12, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 156.92 | -7.28% | 2 |
| Oct 29, 2025 | 171.87 | 171.87 | 171.87 | 171.87 | 169.24 | - | 1 |
| Oct 27, 2025 | 171.87 | 171.87 | 171.87 | 171.87 | 169.24 | -0.08% | 18 |
| Oct 22, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 169.37 | 2.30% | 10 |
| Oct 17, 2025 | 168.13 | 168.13 | 168.13 | 168.13 | 165.56 | 0.92% | 1 |
| Oct 16, 2025 | 168.81 | 168.81 | 166.60 | 166.60 | 164.05 | -1.01% | 5 |
| Oct 7, 2025 | 168.30 | 168.30 | 168.30 | 168.30 | 165.73 | -1.79% | 19 |
| Oct 3, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 168.74 | 0.21% | 4 |