(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 3.950,05 | 3.957,68 | 3.830,23 | 3.845,34 | 1.344.960.000 | | 2000-06-26 | 00:00:00 | 3.884,65 | 3.935,12 | 3.852,41 | 3.912,12 | 1.316.960.000 | | 2000-06-27 | 00:00:00 | 3.904,40 | 3.945,75 | 3.858,95 | 3.858,96 | 1.476.020.000 | | 2000-06-28 | 00:00:00 | 3.877,77 | 3.974,48 | 3.872,17 | 3.940,34 | 1.660.130.000 | | 2000-06-29 | 00:00:00 | 3.900,29 | 3.929,10 | 3.838,85 | 3.877,23 | 1.550.990.000 | | 2000-06-30 | 00:00:00 | 3.889,51 | 3.967,49 | 3.889,33 | 3.966,11 | 2.066.390.000 | | 2000-07-03 | 00:00:00 | 3.950,59 | 3.995,85 | 3.942,93 | 3.991,93 | 600.810.000 | | 2000-07-05 | 00:00:00 | 3.949,76 | 3.950,19 | 3.859,20 | 3.863,10 | 1.342.600.000 | | 2000-07-06 | 00:00:00 | 3.872,91 | 3.961,10 | 3.820,34 | 3.960,57 | 1.482.480.000 | | 2000-07-07 | 00:00:00 | 3.978,38 | 4.054,05 | 3.960,81 | 4.023,20 | 1.486.480.000 | | 2000-07-10 | 00:00:00 | 3.993,62 | 4.028,54 | 3.976,20 | 3.980,29 | 1.395.950.000 | | 2000-07-11 | 00:00:00 | 3.970,42 | 4.029,30 | 3.936,75 | 3.956,42 | 1.714.500.000 | | 2000-07-12 | 00:00:00 | 4.024,59 | 4.103,65 | 4.001,73 | 4.099,59 | 1.775.980.000 | | 2000-07-13 | 00:00:00 | 4.128,81 | 4.193,24 | 4.111,16 | 4.174,86 | 1.881.560.000 | | 2000-07-14 | 00:00:00 | 4.221,80 | 4.252,22 | 4.174,60 | 4.246,18 | 1.678.610.000 | | 2000-07-17 | 00:00:00 | 4.243,55 | 4.289,06 | 4.215,86 | 4.274,67 | 1.584.500.000 | | 2000-07-18 | 00:00:00 | 4.233,49 | 4.237,85 | 4.161,89 | 4.177,17 | 1.501.970.000 | | 2000-07-19 | 00:00:00 | 4.154,37 | 4.159,39 | 4.047,43 | 4.055,63 | 1.445.310.000 | | 2000-07-20 | 00:00:00 | 4.106,63 | 4.184,56 | 4.106,63 | 4.184,56 | 1.719.880.000 | | 2000-07-21 | 00:00:00 | 4.154,00 | 4.163,34 | 4.093,76 | 4.094,45 | 1.545.940.000 | | 2000-07-24 | 00:00:00 | 4.109,65 | 4.125,80 | 3.976,51 | 3.981,57 | 1.460.690.000 | | 2000-07-25 | 00:00:00 | 4.015,41 | 4.034,80 | 3.955,36 | 4.029,57 | 1.471.000.000 | | 2000-07-26 | 00:00:00 | 3.998,03 | 4.002,70 | 3.906,55 | 3.987,72 | 1.754.760.000 | | 2000-07-27 | 00:00:00 | 3.938,14 | 3.954,96 | 3.841,62 | 3.842,23 | 1.791.100.000 | | 2000-07-28 | 00:00:00 | 3.855,10 | 3.867,80 | 3.642,28 | 3.663,00 | 1.769.410.000 | | 2000-07-31 | 00:00:00 | 3.692,43 | 3.767,89 | 3.615,79 | 3.766,99 | 1.512.580.000 | | 2000-08-01 | 00:00:00 | 3.760,95 | 3.766,92 | 3.682,45 | 3.685,52 | 1.341.460.000 | | 2000-08-02 | 00:00:00 | 3.684,12 | 3.753,95 | 3.651,81 | 3.658,46 | 1.476.820.000 | | 2000-08-03 | 00:00:00 | 3.554,68 | 3.761,07 | 3.521,14 | 3.759,88 | 1.828.860.000 | | 2000-08-04 | 00:00:00 | 3.812,31 | 3.846,98 | 3.751,22 | 3.787,36 | 1.438.850.000 | | 2000-08-07 | 00:00:00 | 3.819,38 | 3.870,26 | 3.795,61 | 3.862,99 | 1.319.680.000 | | 2000-08-08 | 00:00:00 | 3.850,87 | 3.893,05 | 3.839,58 | 3.848,55 | 1.461.590.000 | | 2000-08-09 | 00:00:00 | 3.915,26 | 3.936,46 | 3.849,77 | 3.853,50 | 1.517.650.000 | | 2000-08-10 | 00:00:00 | 3.843,58 | 3.847,29 | 3.759,99 | 3.759,99 | 1.349.670.000 | | 2000-08-11 | 00:00:00 | 3.741,62 | 3.789,98 | 3.686,86 | 3.789,47 | 1.333.260.000 | | 2000-08-14 | 00:00:00 | 3.804,69 | 3.850,27 | 3.767,37 | 3.849,69 | 1.232.060.000 | | 2000-08-15 | 00:00:00 | 3.846,83 | 3.888,92 | 3.831,96 | 3.851,66 | 1.353.620.000 | | 2000-08-16 | 00:00:00 | 3.878,58 | 3.914,84 | 3.844,17 | 3.861,20 | 1.401.380.000 | | 2000-08-17 | 00:00:00 | 3.858,88 | 3.947,05 | 3.857,75 | 3.940,87 | 1.440.370.000 | | 2000-08-18 | 00:00:00 | 3.958,70 | 3.980,26 | 3.925,95 | 3.930,34 | 1.447.920.000 | | 2000-08-21 | 00:00:00 | 3.966,23 | 3.985,62 | 3.917,94 | 3.953,15 | 1.269.330.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
