(Login BolsaPT & Canal Forex) |
|
 NIKKEI 225 - Tokyo - [Ticker: ^N225] |     | | Última Trade | 22.420,080 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:15:00 | Price-Target 1 Ano | 0,000 | | Variação | +408,470 (+1,860%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 22.011,610 | Yield | | | Volume | 0 | 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 ^N225 de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-15 | 00:00:00 | 11.013,67 | 11.138,70 | 10.941,81 | 11.137,30 | 0 | | 2002-04-16 | 00:00:00 | 11.160,91 | 11.346,66 | 11.141,27 | 11.346,66 | 0 | | 2002-04-17 | 00:00:00 | 11.422,75 | 11.544,83 | 11.403,79 | 11.543,71 | 0 | | 2002-04-18 | 00:00:00 | 11.499,78 | 11.635,98 | 11.485,09 | 11.575,73 | 0 | | 2002-04-19 | 00:00:00 | 11.488,50 | 11.525,88 | 11.386,72 | 11.512,01 | 0 | | 2002-04-22 | 00:00:00 | 11.555,08 | 11.765,05 | 11.555,08 | 11.721,64 | 0 | | 2002-04-23 | 00:00:00 | 11.633,18 | 11.812,99 | 11.576,71 | 11.736,83 | 0 | | 2002-04-24 | 00:00:00 | 11.749,32 | 11.808,25 | 11.663,71 | 11.672,88 | 0 | | 2002-04-25 | 00:00:00 | 11.691,73 | 11.708,01 | 11.583,07 | 11.648,72 | 0 | | 2002-04-26 | 00:00:00 | 11.681,80 | 11.685,08 | 11.464,59 | 11.541,39 | 0 | | 2002-04-30 | 00:00:00 | 11.532,57 | 11.548,78 | 11.440,66 | 11.492,54 | 0 | | 2002-05-01 | 00:00:00 | 11.540,09 | 11.591,49 | 11.528,29 | 11.552,79 | 0 | | 2002-05-02 | 00:00:00 | 11.609,69 | 11.609,69 | 11.518,57 | 11.551,01 | 0 | | 2002-05-07 | 00:00:00 | 11.500,13 | 11.508,58 | 11.250,86 | 11.316,04 | 0 | | 2002-05-08 | 00:00:00 | 11.356,54 | 11.581,41 | 11.356,54 | 11.520,75 | 0 | | 2002-05-09 | 00:00:00 | 11.633,80 | 11.727,52 | 11.620,52 | 11.633,30 | 0 | | 2002-05-10 | 00:00:00 | 11.534,73 | 11.587,43 | 11.523,84 | 11.531,11 | 0 | | 2002-05-13 | 00:00:00 | 11.473,93 | 11.473,93 | 11.309,48 | 11.336,95 | 0 | | 2002-05-14 | 00:00:00 | 11.451,60 | 11.507,66 | 11.336,81 | 11.356,19 | 0 | | 2002-05-15 | 00:00:00 | 11.486,06 | 11.693,91 | 11.486,06 | 11.642,97 | 0 | | 2002-05-16 | 00:00:00 | 11.671,42 | 11.747,35 | 11.579,12 | 11.738,69 | 0 | | 2002-05-17 | 00:00:00 | 11.820,33 | 11.926,90 | 11.817,65 | 11.847,32 | 0 | | 2002-05-20 | 00:00:00 | 11.887,80 | 11.942,91 | 11.836,22 | 11.856,54 | 0 | | 2002-05-21 | 00:00:00 | 11.803,74 | 11.824,73 | 11.765,21 | 11.801,16 | 0 | | 2002-05-22 | 00:00:00 | 11.767,57 | 11.963,23 | 11.767,00 | 11.961,98 | 0 | | 2002-05-23 | 00:00:00 | 12.001,28 | 12.019,86 | 11.936,87 | 11.979,85 | 0 | | 2002-05-24 | 00:00:00 | 12.013,35 | 12.023,42 | 11.842,80 | 11.976,28 | 0 | | 2002-05-27 | 00:00:00 | 11.975,33 | 12.081,43 | 11.952,68 | 11.976,35 | 0 | | 2002-05-28 | 00:00:00 | 11.941,97 | 11.950,28 | 11.889,56 | 11.936,08 | 0 | | 2002-05-29 | 00:00:00 | 11.837,27 | 11.887,73 | 11.796,59 | 11.853,00 | 0 | | 2002-05-30 | 00:00:00 | 11.804,46 | 11.812,59 | 11.680,58 | 11.770,03 | 0 | | 2002-05-31 | 00:00:00 | 11.780,49 | 11.911,91 | 11.743,99 | 11.763,70 | 0 | | 2002-06-03 | 00:00:00 | 11.804,04 | 11.905,16 | 11.796,45 | 11.901,39 | 0 | | 2002-06-04 | 00:00:00 | 11.854,51 | 11.874,30 | 11.624,39 | 11.653,07 | 0 | | 2002-06-05 | 00:00:00 | 11.703,82 | 11.769,40 | 11.654,12 | 11.663,87 | 0 | | 2002-06-06 | 00:00:00 | 11.700,13 | 11.743,89 | 11.540,32 | 11.574,94 | 0 | | 2002-06-07 | 00:00:00 | 11.467,03 | 11.467,03 | 11.365,61 | 11.438,53 | 0 | | 2002-06-10 | 00:00:00 | 11.470,92 | 11.522,04 | 11.370,21 | 11.370,21 | 387.837.600 | | 2002-06-11 | 00:00:00 | 11.390,41 | 11.514,53 | 11.390,41 | 11.449,44 | 395.610.200 | | 2002-06-12 | 00:00:00 | 11.392,32 | 11.405,29 | 11.261,93 | 11.327,06 | 427.608.000 | | 2002-06-13 | 00:00:00 | 11.366,06 | 11.396,28 | 11.132,59 | 11.144,84 | 464.889.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
