(Login BolsaPT & Canal Forex) |
|
Dow Jones Industrial Average - [Ticker: ^DJI] | | Última Trade | 25.027,070 | Range 52 Semanas | [15.370,330 - 18.351,360] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | N/A | Variação | --799.36 (+0.97%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 25.752,561 | PER | 0,00% | Máximo | 25.773,119 | Pagamento Dividendo | N/A | Mínimo | 25.008,109 | Data Ex-Dividendo | N/A | Fecho Anterior | 25.826,430 | Yield | N/A | Volume | 418.900.000 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para ^DJI de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-01-03 | 00:00:00 | 11.501,85 | 11.641,07 | 11.180,98 | 11.357,51 | 93.180.000 | 2000-01-04 | 00:00:00 | 11.349,75 | 11.358,44 | 10.907,03 | 10.997,93 | 100.900.000 | 2000-01-05 | 00:00:00 | 10.989,37 | 11.337,65 | 10.862,66 | 11.122,65 | 108.550.000 | 2000-01-06 | 00:00:00 | 11.113,37 | 11.447,79 | 10.963,18 | 11.253,26 | 109.230.000 | 2000-01-07 | 00:00:00 | 11.247,06 | 11.655,65 | 11.168,26 | 11.522,56 | 122.520.000 | 2000-01-10 | 00:00:00 | 11.532,48 | 11.765,17 | 11.427,00 | 11.572,20 | 106.480.000 | 2000-01-11 | 00:00:00 | 11.568,47 | 11.748,11 | 11.398,30 | 11.511,08 | 101.400.000 | 2000-01-12 | 00:00:00 | 11.506,73 | 11.751,83 | 11.385,74 | 11.551,10 | 97.460.000 | 2000-01-13 | 00:00:00 | 11.558,24 | 11.761,14 | 11.421,42 | 11.582,43 | 103.040.000 | 2000-01-14 | 00:00:00 | 11.619,35 | 11.908,50 | 11.506,42 | 11.722,98 | 108.590.000 | 2000-01-18 | 00:00:00 | 11.719,19 | 11.834,67 | 11.397,22 | 11.560,72 | 105.670.000 | 2000-01-19 | 00:00:00 | 11.535,24 | 11.710,57 | 11.320,28 | 11.489,36 | 108.780.000 | 2000-01-20 | 00:00:00 | 11.490,29 | 11.654,72 | 11.194,32 | 11.351,30 | 110.070.000 | 2000-01-21 | 00:00:00 | 11.356,26 | 11.513,87 | 11.113,65 | 11.251,71 | 120.980.000 | 2000-01-24 | 00:00:00 | 11.251,94 | 11.501,15 | 10.849,01 | 11.008,17 | 111.580.000 | 2000-01-25 | 00:00:00 | 11.010,96 | 11.228,75 | 10.779,83 | 11.029,89 | 107.370.000 | 2000-01-26 | 00:00:00 | 11.025,85 | 11.280,87 | 10.870,73 | 11.032,99 | 111.730.000 | 2000-01-27 | 00:00:00 | 11.035,55 | 11.274,36 | 10.818,30 | 11.028,02 | 112.950.000 | 2000-01-28 | 00:00:00 | 11.024,92 | 11.115,20 | 10.649,21 | 10.738,87 | 109.580.000 | 2000-01-31 | 00:00:00 | 10.735,77 | 11.059,67 | 10.610,43 | 10.940,53 | 99.380.000 | 2000-02-01 | 00:00:00 | 10.937,74 | 11.187,18 | 10.798,44 | 11.041,05 | 98.100.000 | 2000-02-02 | 00:00:00 | 11.037,64 | 11.228,44 | 10.876,00 | 11.003,20 | 103.860.000 | 2000-02-03 | 00:00:00 | 11.010,48 | 11.207,97 | 10.799,68 | 11.013,44 | 114.650.000 | 2000-02-04 | 00:00:00 | 11.014,37 | 11.200,83 | 10.847,54 | 10.963,80 | 104.510.000 | 2000-02-07 | 00:00:00 | 10.965,97 | 11.097,52 | 10.732,67 | 10.905,79 | 91.810.000 | 2000-02-08 | 00:00:00 | 10.904,26 | 11.139,40 | 10.826,67 | 10.957,60 | 104.770.000 | 2000-02-09 | 00:00:00 | 10.948,82 | 11.016,54 | 10.647,97 | 10.699,16 | 105.050.000 | 2000-02-10 | 00:00:00 | 10.697,92 | 10.853,67 | 10.491,30 | 10.643,63 | 105.880.000 | 2000-02-11 | 00:00:00 | 10.638,64 | 10.763,38 | 10.301,12 | 10.425,21 | 102.570.000 | 2000-02-14 | 00:00:00 | 10.431,65 | 10.674,96 | 10.327,56 | 10.519,84 | 92.730.000 | 2000-02-15 | 00:00:00 | 10.520,15 | 10.821,09 | 10.377,44 | 10.718,09 | 109.210.000 | 2000-02-16 | 00:00:00 | 10.711,82 | 10.831,64 | 10.468,65 | 10.561,41 | 101.880.000 | 2000-02-17 | 00:00:00 | 10.565,76 | 10.768,66 | 10.348,66 | 10.514,57 | 103.480.000 | 2000-02-18 | 00:00:00 | 10.514,57 | 10.562,34 | 10.129,24 | 10.219,52 | 104.230.000 | 2000-02-22 | 00:00:00 | 10.219,83 | 10.446,62 | 10.011,66 | 10.304,84 | 98.000.000 | 2000-02-23 | 00:00:00 | 10.294,82 | 10.443,21 | 10.077,74 | 10.225,73 | 99.370.000 | 2000-02-24 | 00:00:00 | 10.242,48 | 10.321,90 | 9.877,94 | 10.092,63 | 121.500.000 | 2000-02-25 | 00:00:00 | 10.090,77 | 10.196,02 | 9.767,80 | 9.862,12 | 106.520.000 | 2000-02-28 | 00:00:00 | 9.854,66 | 10.228,52 | 9.760,36 | 10.038,65 | 102.650.000 | 2000-02-29 | 00:00:00 | 10.039,58 | 10.332,14 | 9.926,65 | 10.128,31 | 120.430.000 | 2000-03-01 | 00:00:00 | 10.128,11 | 10.355,72 | 9.935,96 | 10.137,93 | 127.410.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|