Equity Residential (BVMF:E1QR34)
Brazil · Delayed Price · Currency is BRL 159.36
0.00 (0.00%)
At close: Nov 12, 2025
Equity Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | -7.28% | 2 |
| Oct 29, 2025 | 171.87 | 171.87 | 171.87 | 171.87 | 171.87 | - | 1 |
| Oct 27, 2025 | 171.87 | 171.87 | 171.87 | 171.87 | 171.87 | -0.08% | 18 |
| Oct 22, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 2.30% | 10 |
| Oct 17, 2025 | 168.13 | 168.13 | 168.13 | 168.13 | 168.13 | 0.92% | 1 |
| Oct 16, 2025 | 168.81 | 168.81 | 166.60 | 166.60 | 166.60 | -1.01% | 5 |
| Oct 7, 2025 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | -1.79% | 19 |
| Oct 3, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 0.21% | 4 |
| Oct 1, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.12% | 2 |
| Sep 18, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 169.51 | -0.92% | 10 |
| Sep 17, 2025 | 172.38 | 172.38 | 172.38 | 172.38 | 171.08 | -5.25% | 9 |
| Sep 1, 2025 | 181.94 | 181.94 | 181.94 | 181.94 | 180.57 | 0.68% | 7 |
| Aug 29, 2025 | 180.72 | 180.72 | 180.72 | 180.72 | 179.36 | 4.63% | 2 |
| Aug 14, 2025 | 172.72 | 172.72 | 172.72 | 172.72 | 171.42 | 2.31% | 38 |
| Aug 13, 2025 | 168.82 | 168.82 | 168.82 | 168.82 | 167.55 | 0.72% | 824 |
| Aug 12, 2025 | 167.61 | 167.61 | 167.61 | 167.61 | 166.35 | -2.96% | 2 |
| Aug 6, 2025 | 173.40 | 173.40 | 172.73 | 172.73 | 171.43 | -5.37% | 207 |
| Jul 30, 2025 | 182.53 | 182.53 | 182.53 | 182.53 | 181.15 | -2.57% | 7 |
| Jul 28, 2025 | 187.34 | 187.34 | 187.34 | 187.34 | 185.93 | 0.18% | 2 |
| Jul 24, 2025 | 187.53 | 187.53 | 187.00 | 187.00 | 185.59 | 0.12% | 13 |
| Jul 14, 2025 | 186.77 | 186.77 | 186.77 | 186.77 | 185.36 | 1.44% | 2 |
| Jul 11, 2025 | 184.11 | 184.11 | 184.11 | 184.11 | 182.72 | -0.62% | 6 |
| Jul 10, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 183.85 | 1.40% | 8 |
| Jul 8, 2025 | 181.76 | 182.86 | 181.76 | 182.70 | 181.32 | -0.03% | 23 |
| Jul 7, 2025 | 181.98 | 182.76 | 181.98 | 182.76 | 181.38 | 1.65% | 9 |
| Jul 4, 2025 | 182.65 | 182.65 | 179.80 | 179.80 | 178.45 | -0.01% | 4 |
| Jul 2, 2025 | 179.80 | 180.70 | 179.80 | 179.82 | 178.46 | -1.77% | 25 |
| Jun 30, 2025 | 183.06 | 183.06 | 183.06 | 183.06 | 181.68 | -0.49% | 3 |
| Jun 26, 2025 | 189.54 | 189.54 | 183.96 | 183.96 | 182.57 | -2.14% | 2 |
| Jun 24, 2025 | 187.98 | 187.98 | 187.98 | 187.98 | 186.56 | -1.79% | 7 |
| Jun 23, 2025 | 187.79 | 191.40 | 187.79 | 191.40 | 189.96 | 1.22% | 4 |
| Jun 20, 2025 | 189.09 | 189.09 | 189.09 | 189.09 | 186.37 | -0.58% | 5 |
| Jun 16, 2025 | 190.76 | 190.76 | 190.19 | 190.19 | 187.46 | -1.77% | 10 |
| Jun 10, 2025 | 193.61 | 193.61 | 193.61 | 193.61 | 190.83 | -0.20% | 44 |
| Jun 9, 2025 | 193.99 | 193.99 | 193.99 | 193.99 | 191.20 | 0.99% | 2 |
| Jun 5, 2025 | 192.09 | 192.09 | 192.09 | 192.09 | 189.33 | 0.20% | 3 |
| May 27, 2025 | 191.71 | 191.71 | 191.71 | 191.71 | 188.96 | 1.00% | 2 |
| May 26, 2025 | 189.81 | 189.81 | 189.81 | 189.81 | 187.08 | -5.57% | 8 |
| May 20, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 198.11 | -1.47% | 10 |
| May 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 201.07 | 2.50% | 1 |
| May 15, 2025 | 199.02 | 199.02 | 199.02 | 199.02 | 196.16 | - | 2 |
| May 13, 2025 | 199.02 | 199.02 | 199.02 | 199.02 | 196.16 | -1.96% | 1 |