(Login BolsaPT & Canal Forex) |
|
EE - [Ticker: QQQQ] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | 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 | 0,000 | 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 QQQQ de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 43,53 | 43,53 | 42,56 | 43,18 | 51.513.700 | 2001-08-06 | 00:00:00 | 42,53 | 42,85 | 42,35 | 42,50 | 31.105.700 | 2001-08-07 | 00:00:00 | 42,10 | 42,82 | 41,94 | 42,28 | 38.407.500 | 2001-08-08 | 00:00:00 | 41,85 | 42,65 | 40,30 | 40,50 | 76.045.200 | 2001-08-09 | 00:00:00 | 40,41 | 40,88 | 39,98 | 40,67 | 66.861.400 | 2001-08-10 | 00:00:00 | 40,42 | 40,75 | 39,23 | 40,28 | 68.491.900 | 2001-08-13 | 00:00:00 | 40,59 | 41,34 | 40,20 | 41,10 | 48.425.700 | 2001-08-14 | 00:00:00 | 41,49 | 41,70 | 40,54 | 40,60 | 51.267.600 | 2001-08-15 | 00:00:00 | 40,62 | 40,93 | 39,07 | 39,10 | 58.935.300 | 2001-08-16 | 00:00:00 | 38,64 | 39,59 | 38,04 | 39,56 | 68.227.300 | 2001-08-17 | 00:00:00 | 38,44 | 38,80 | 37,71 | 37,76 | 56.649.300 | 2001-08-20 | 00:00:00 | 37,85 | 38,65 | 37,52 | 38,28 | 49.921.300 | 2001-08-21 | 00:00:00 | 38,29 | 38,65 | 36,65 | 36,69 | 56.445.600 | 2001-08-22 | 00:00:00 | 37,45 | 37,84 | 36,54 | 37,69 | 65.221.400 | 2001-08-23 | 00:00:00 | 37,67 | 38,46 | 37,30 | 37,32 | 54.711.800 | 2001-08-24 | 00:00:00 | 37,86 | 39,39 | 37,75 | 39,30 | 58.450.600 | 2001-08-27 | 00:00:00 | 39,28 | 39,90 | 38,83 | 39,35 | 50.927.500 | 2001-08-28 | 00:00:00 | 39,32 | 39,44 | 38,01 | 38,12 | 65.275.500 | 2001-08-29 | 00:00:00 | 38,37 | 38,45 | 37,13 | 37,56 | 59.060.500 | 2001-08-30 | 00:00:00 | 36,80 | 37,31 | 35,75 | 36,17 | 76.105.800 | 2001-08-31 | 00:00:00 | 36,03 | 37,03 | 35,94 | 36,63 | 54.309.000 | 2001-09-04 | 00:00:00 | 36,51 | 37,50 | 35,35 | 35,47 | 74.073.600 | 2001-09-05 | 00:00:00 | 35,49 | 35,91 | 34,15 | 35,33 | 95.461.200 | 2001-09-06 | 00:00:00 | 34,74 | 35,52 | 33,78 | 33,90 | 88.701.800 | 2001-09-07 | 00:00:00 | 33,62 | 35,10 | 33,35 | 33,70 | 95.528.800 | 2001-09-10 | 00:00:00 | 33,49 | 34,32 | 33,34 | 34,10 | 80.371.300 | 2001-09-17 | 00:00:00 | 31,25 | 32,80 | 31,09 | 31,20 | 97.700.900 | 2001-09-18 | 00:00:00 | 31,53 | 32,50 | 30,37 | 30,50 | 66.285.300 | 2001-09-19 | 00:00:00 | 30,64 | 31,00 | 28,26 | 29,97 | 116.632.800 | 2001-09-20 | 00:00:00 | 29,30 | 30,09 | 28,80 | 28,97 | 90.840.200 | 2001-09-21 | 00:00:00 | 27,41 | 28,97 | 27,20 | 28,19 | 112.341.900 | 2001-09-24 | 00:00:00 | 29,08 | 30,00 | 28,59 | 29,61 | 85.696.500 | 2001-09-25 | 00:00:00 | 29,71 | 30,43 | 28,95 | 29,70 | 83.860.600 | 2001-09-26 | 00:00:00 | 29,95 | 30,00 | 28,41 | 28,67 | 59.759.800 | 2001-09-27 | 00:00:00 | 28,40 | 28,79 | 27,42 | 28,48 | 70.050.700 | 2001-09-28 | 00:00:00 | 28,84 | 29,92 | 28,31 | 28,98 | 84.810.800 | 2001-10-01 | 00:00:00 | 28,85 | 28,98 | 27,85 | 28,73 | 53.460.800 | 2001-10-02 | 00:00:00 | 28,65 | 29,41 | 28,40 | 28,82 | 74.133.400 | 2001-10-03 | 00:00:00 | 28,42 | 31,61 | 28,33 | 31,00 | 136.198.600 | 2001-10-04 | 00:00:00 | 31,65 | 33,20 | 30,94 | 31,30 | 127.371.500 | 2001-10-05 | 00:00:00 | 31,00 | 31,90 | 30,26 | 31,76 | 96.443.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|