(Login BolsaPT & Canal Forex) |
|
NASDAQ-100 (DRM) - [Ticker: ^NDX] | | Última Trade | 7.655,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-08-31 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +12,000 (+1,000%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 7.634,000 | PER | 0,00% | Máximo | 7.676,000 | Pagamento Dividendo | | Mínimo | 7.629,000 | Data Ex-Dividendo | | Fecho Anterior | 7.643,000 | Yield | | Volume | 1.899.910.000 | 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 ^NDX de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-06-23 | 00:00:00 | 3.809,40 | 3.821,95 | 3.669,40 | 3.685,30 | 1.344.960.000 | 2000-06-26 | 00:00:00 | 3.685,30 | 3.840,54 | 3.685,30 | 3.771,45 | 1.316.960.000 | 2000-06-27 | 00:00:00 | 3.771,45 | 3.804,94 | 3.698,50 | 3.699,00 | 1.476.020.000 | 2000-06-28 | 00:00:00 | 3.701,11 | 3.817,50 | 3.701,11 | 3.771,06 | 1.660.130.000 | 2000-06-29 | 00:00:00 | 3.764,83 | 3.764,83 | 3.634,03 | 3.665,83 | 1.550.990.000 | 2000-06-30 | 00:00:00 | 3.666,18 | 3.764,96 | 3.666,18 | 3.763,79 | 2.066.390.000 | 2000-07-03 | 00:00:00 | 3.763,79 | 3.811,59 | 3.744,63 | 3.804,78 | 600.810.000 | 2000-07-05 | 00:00:00 | 3.804,96 | 3.804,96 | 3.646,46 | 3.649,80 | 1.342.600.000 | 2000-07-06 | 00:00:00 | 3.648,13 | 3.793,90 | 3.610,27 | 3.793,48 | 1.482.480.000 | 2000-07-07 | 00:00:00 | 3.793,01 | 3.884,84 | 3.781,56 | 3.841,27 | 1.486.480.000 | 2000-07-10 | 00:00:00 | 3.841,51 | 3.841,51 | 3.767,56 | 3.772,20 | 1.395.950.000 | 2000-07-11 | 00:00:00 | 3.772,61 | 3.835,02 | 3.720,02 | 3.744,53 | 1.714.500.000 | 2000-07-12 | 00:00:00 | 3.810,36 | 3.909,41 | 3.792,98 | 3.901,12 | 1.775.980.000 | 2000-07-13 | 00:00:00 | 3.901,12 | 3.991,87 | 3.900,23 | 3.956,67 | 1.881.560.000 | 2000-07-14 | 00:00:00 | 3.962,82 | 4.051,90 | 3.962,68 | 4.041,15 | 1.678.610.000 | 2000-07-17 | 00:00:00 | 4.041,15 | 4.089,04 | 4.007,62 | 4.061,88 | 1.584.500.000 | 2000-07-18 | 00:00:00 | 4.060,31 | 4.060,31 | 3.949,85 | 3.960,96 | 1.501.970.000 | 2000-07-19 | 00:00:00 | 3.960,96 | 3.960,96 | 3.835,12 | 3.843,98 | 1.445.310.000 | 2000-07-20 | 00:00:00 | 3.843,98 | 3.999,06 | 3.843,98 | 3.995,46 | 1.719.880.000 | 2000-07-21 | 00:00:00 | 3.992,83 | 3.992,83 | 3.892,25 | 3.908,75 | 1.545.940.000 | 2000-07-24 | 00:00:00 | 3.908,75 | 3.966,83 | 3.787,29 | 3.790,62 | 1.460.690.000 | 2000-07-25 | 00:00:00 | 3.790,62 | 3.871,64 | 3.762,00 | 3.865,39 | 1.471.000.000 | 2000-07-26 | 00:00:00 | 3.865,33 | 3.865,33 | 3.741,84 | 3.818,31 | 1.754.760.000 | 2000-07-27 | 00:00:00 | 3.816,49 | 3.816,49 | 3.680,78 | 3.681,63 | 1.791.100.000 | 2000-07-28 | 00:00:00 | 3.689,69 | 3.716,95 | 3.452,95 | 3.477,31 | 1.769.410.000 | 2000-07-31 | 00:00:00 | 3.477,53 | 3.610,95 | 3.437,59 | 3.609,35 | 1.512.580.000 | 2000-08-01 | 00:00:00 | 3.609,35 | 3.609,35 | 3.518,61 | 3.521,15 | 1.341.460.000 | 2000-08-02 | 00:00:00 | 3.521,15 | 3.617,25 | 3.486,46 | 3.490,34 | 1.476.820.000 | 2000-08-03 | 00:00:00 | 3.490,34 | 3.625,64 | 3.341,83 | 3.623,50 | 1.828.860.000 | 2000-08-04 | 00:00:00 | 3.624,17 | 3.715,57 | 3.577,13 | 3.618,63 | 1.438.850.000 | 2000-08-07 | 00:00:00 | 3.618,63 | 3.726,90 | 3.618,63 | 3.710,39 | 1.319.680.000 | 2000-08-08 | 00:00:00 | 3.708,95 | 3.741,51 | 3.671,75 | 3.686,37 | 1.461.590.000 | 2000-08-09 | 00:00:00 | 3.708,63 | 3.780,43 | 3.691,70 | 3.693,04 | 1.517.650.000 | 2000-08-10 | 00:00:00 | 3.687,69 | 3.690,61 | 3.594,80 | 3.595,19 | 1.349.670.000 | 2000-08-11 | 00:00:00 | 3.595,15 | 3.645,77 | 3.521,53 | 3.644,61 | 1.333.260.000 | 2000-08-14 | 00:00:00 | 3.644,63 | 3.720,81 | 3.616,71 | 3.719,61 | 1.232.060.000 | 2000-08-15 | 00:00:00 | 3.718,70 | 3.761,56 | 3.691,27 | 3.722,62 | 1.353.620.000 | 2000-08-16 | 00:00:00 | 3.722,62 | 3.791,22 | 3.704,51 | 3.721,25 | 1.401.380.000 | 2000-08-17 | 00:00:00 | 3.721,25 | 3.839,76 | 3.716,67 | 3.830,59 | 1.440.370.000 | 2000-08-18 | 00:00:00 | 3.830,59 | 3.868,74 | 3.799,97 | 3.807,51 | 1.447.920.000 | 2000-08-21 | 00:00:00 | 3.809,86 | 3.878,67 | 3.785,20 | 3.827,62 | 1.269.330.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|