Equity Residential (BVMF:E1QR34)
Brazil · Delayed Price · Currency is BRL 172.72
+1.36 (0.79%)
At close: Dec 26, 2025
Equity Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 175.29 | 175.29 | 172.72 | 172.72 | 171.45 | 0.79% | 5 |
| Dec 18, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 170.10 | -0.30% | 17 |
| Dec 17, 2025 | 171.87 | 171.87 | 171.87 | 171.87 | 170.61 | 4.44% | 59 |
| Dec 15, 2025 | 164.56 | 164.56 | 164.56 | 164.56 | 163.35 | -1.48% | 30 |
| Dec 5, 2025 | 164.48 | 167.04 | 164.48 | 167.04 | 165.81 | 2.05% | 12 |
| Dec 4, 2025 | 163.68 | 163.68 | 163.68 | 163.68 | 162.48 | -1.45% | 56 |
| Dec 1, 2025 | 166.08 | 166.08 | 166.08 | 166.08 | 164.86 | 0.01% | 3 |
| Nov 27, 2025 | 166.07 | 166.07 | 166.07 | 166.07 | 164.85 | 5.05% | 4 |
| Nov 19, 2025 | 158.08 | 158.08 | 158.08 | 158.08 | 156.92 | -0.80% | 1 |
| Nov 12, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 158.19 | -7.28% | 2 |
| Oct 29, 2025 | 171.87 | 171.87 | 171.87 | 171.87 | 170.61 | - | 1 |
| Oct 27, 2025 | 171.87 | 171.87 | 171.87 | 171.87 | 170.61 | -0.08% | 18 |
| Oct 22, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 170.74 | 2.30% | 10 |
| Oct 17, 2025 | 168.13 | 168.13 | 168.13 | 168.13 | 166.89 | 0.92% | 1 |
| Oct 16, 2025 | 168.81 | 168.81 | 166.60 | 166.60 | 165.37 | -1.01% | 5 |
| Oct 7, 2025 | 168.30 | 168.30 | 168.30 | 168.30 | 167.06 | -1.79% | 19 |
| Oct 3, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 170.10 | 0.21% | 4 |
| Oct 1, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 169.74 | 0.12% | 2 |
| Sep 18, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 168.27 | -0.92% | 10 |
| Sep 17, 2025 | 172.38 | 172.38 | 172.38 | 172.38 | 169.82 | -5.25% | 9 |
| Sep 1, 2025 | 181.94 | 181.94 | 181.94 | 181.94 | 179.24 | 0.68% | 7 |
| Aug 29, 2025 | 180.72 | 180.72 | 180.72 | 180.72 | 178.04 | 4.63% | 2 |
| Aug 14, 2025 | 172.72 | 172.72 | 172.72 | 172.72 | 170.16 | 2.31% | 38 |
| Aug 13, 2025 | 168.82 | 168.82 | 168.82 | 168.82 | 166.32 | 0.72% | 824 |
| Aug 12, 2025 | 167.61 | 167.61 | 167.61 | 167.61 | 165.12 | -2.96% | 2 |
| Aug 6, 2025 | 173.40 | 173.40 | 172.73 | 172.73 | 170.17 | -5.37% | 207 |
| Jul 30, 2025 | 182.53 | 182.53 | 182.53 | 182.53 | 179.82 | -2.57% | 7 |
| Jul 28, 2025 | 187.34 | 187.34 | 187.34 | 187.34 | 184.56 | 0.18% | 2 |
| Jul 24, 2025 | 187.53 | 187.53 | 187.00 | 187.00 | 184.23 | 0.12% | 13 |
| Jul 14, 2025 | 186.77 | 186.77 | 186.77 | 186.77 | 184.00 | 1.44% | 2 |
| Jul 11, 2025 | 184.11 | 184.11 | 184.11 | 184.11 | 181.38 | -0.62% | 6 |
| Jul 10, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 182.50 | 1.40% | 8 |
| Jul 8, 2025 | 181.76 | 182.86 | 181.76 | 182.70 | 179.99 | -0.03% | 23 |
| Jul 7, 2025 | 181.98 | 182.76 | 181.98 | 182.76 | 180.05 | 1.65% | 9 |
| Jul 4, 2025 | 182.65 | 182.65 | 179.80 | 179.80 | 177.13 | -0.01% | 4 |
| Jul 2, 2025 | 179.80 | 180.70 | 179.80 | 179.82 | 177.15 | -1.77% | 25 |
| Jun 30, 2025 | 183.06 | 183.06 | 183.06 | 183.06 | 180.34 | -0.49% | 3 |