(Login BolsaPT & Canal Forex) |
|
NASDAQ COMPOSITE - [Ticker: ^IXIC] | | Última Trade | 7.132,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +49,000 (+1,010%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 7.135,000 | PER | 0,00% | Máximo | 7.140,000 | Pagamento Dividendo | | Mínimo | 7.115,000 | Data Ex-Dividendo | | Fecho Anterior | 7.083,000 | Yield | | Volume | 277.920.000 | 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 ^IXIC de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 2.079,15 | 2.079,15 | 2.047,62 | 2.066,33 | 1.245.120.000 | 2001-08-06 | 00:00:00 | 2.047,86 | 2.053,60 | 2.032,51 | 2.034,26 | 1.106.550.000 | 2001-08-07 | 00:00:00 | 2.026,84 | 2.043,48 | 2.013,75 | 2.027,79 | 1.318.020.000 | 2001-08-08 | 00:00:00 | 2.015,75 | 2.038,64 | 1.958,67 | 1.966,36 | 1.661.690.000 | 2001-08-09 | 00:00:00 | 1.962,48 | 1.971,61 | 1.941,24 | 1.963,32 | 1.457.150.000 | 2001-08-10 | 00:00:00 | 1.957,34 | 1.967,03 | 1.915,99 | 1.956,47 | 1.372.690.000 | 2001-08-13 | 00:00:00 | 1.963,04 | 1.986,33 | 1.951,46 | 1.982,25 | 1.147.040.000 | 2001-08-14 | 00:00:00 | 1.990,83 | 1.998,59 | 1.961,53 | 1.964,53 | 1.231.860.000 | 2001-08-15 | 00:00:00 | 1.964,20 | 1.975,18 | 1.918,74 | 1.918,89 | 1.463.930.000 | 2001-08-16 | 00:00:00 | 1.899,90 | 1.930,46 | 1.879,07 | 1.930,32 | 1.613.790.000 | 2001-08-17 | 00:00:00 | 1.895,42 | 1.903,73 | 1.862,76 | 1.867,01 | 1.301.510.000 | 2001-08-20 | 00:00:00 | 1.866,29 | 1.881,62 | 1.854,96 | 1.881,35 | 1.165.790.000 | 2001-08-21 | 00:00:00 | 1.883,44 | 1.893,39 | 1.831,28 | 1.831,30 | 1.325.960.000 | 2001-08-22 | 00:00:00 | 1.851,75 | 1.860,02 | 1.817,70 | 1.860,01 | 1.550.540.000 | 2001-08-23 | 00:00:00 | 1.857,52 | 1.883,48 | 1.842,51 | 1.842,97 | 1.456.290.000 | 2001-08-24 | 00:00:00 | 1.863,32 | 1.916,83 | 1.857,73 | 1.916,80 | 1.495.650.000 | 2001-08-27 | 00:00:00 | 1.912,70 | 1.933,94 | 1.897,63 | 1.912,41 | 1.195.290.000 | 2001-08-28 | 00:00:00 | 1.912,67 | 1.916,28 | 1.864,72 | 1.864,98 | 1.433.940.000 | 2001-08-29 | 00:00:00 | 1.875,44 | 1.879,76 | 1.833,65 | 1.843,17 | 1.466.700.000 | 2001-08-30 | 00:00:00 | 1.817,19 | 1.833,29 | 1.777,11 | 1.791,68 | 1.734.810.000 | 2001-08-31 | 00:00:00 | 1.784,26 | 1.817,72 | 1.782,10 | 1.805,43 | 1.232.880.000 | 2001-09-04 | 00:00:00 | 1.802,29 | 1.836,19 | 1.770,76 | 1.770,78 | 1.536.580.000 | 2001-09-05 | 00:00:00 | 1.771,75 | 1.782,50 | 1.715,86 | 1.759,01 | 1.950.580.000 | 2001-09-06 | 00:00:00 | 1.736,20 | 1.753,83 | 1.702,92 | 1.705,64 | 1.887.800.000 | 2001-09-07 | 00:00:00 | 1.694,02 | 1.724,57 | 1.676,42 | 1.687,70 | 1.712.760.000 | 2001-09-10 | 00:00:00 | 1.673,78 | 1.702,12 | 1.669,94 | 1.695,38 | 1.612.970.000 | 2001-09-17 | 00:00:00 | 1.613,83 | 1.629,10 | 1.579,28 | 1.579,55 | 2.147.483.647 | 2001-09-18 | 00:00:00 | 1.591,77 | 1.605,06 | 1.548,85 | 1.555,08 | 1.864.980.000 | 2001-09-19 | 00:00:00 | 1.560,52 | 1.568,22 | 1.451,31 | 1.527,80 | 2.147.483.647 | 2001-09-20 | 00:00:00 | 1.494,94 | 1.513,24 | 1.467,10 | 1.470,93 | 2.147.483.647 | 2001-09-21 | 00:00:00 | 1.395,79 | 1.454,04 | 1.387,06 | 1.423,19 | 2.147.483.647 | 2001-09-24 | 00:00:00 | 1.459,47 | 1.507,51 | 1.459,47 | 1.499,40 | 2.052.290.000 | 2001-09-25 | 00:00:00 | 1.505,52 | 1.528,33 | 1.480,69 | 1.501,64 | 2.147.483.647 | 2001-09-26 | 00:00:00 | 1.514,76 | 1.516,12 | 1.458,34 | 1.464,04 | 1.760.620.000 | 2001-09-27 | 00:00:00 | 1.456,80 | 1.465,70 | 1.418,15 | 1.460,71 | 2.043.090.000 | 2001-09-28 | 00:00:00 | 1.472,56 | 1.499,58 | 1.466,78 | 1.498,80 | 2.114.360.000 | 2001-10-01 | 00:00:00 | 1.491,45 | 1.491,45 | 1.458,41 | 1.480,46 | 1.505.140.000 | 2001-10-02 | 00:00:00 | 1.479,01 | 1.504,24 | 1.473,13 | 1.492,33 | 1.784.730.000 | 2001-10-03 | 00:00:00 | 1.479,27 | 1.595,48 | 1.473,22 | 1.580,81 | 2.147.483.647 | 2001-10-04 | 00:00:00 | 1.602,60 | 1.641,56 | 1.581,08 | 1.597,31 | 2.147.483.647 | 2001-10-05 | 00:00:00 | 1.586,40 | 1.608,76 | 1.548,81 | 1.605,30 | 1.836.380.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|