(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 31,47 | 31,52 | 30,49 | 31,10 | 68.829.400 | | 2002-05-29 | 00:00:00 | 30,66 | 30,90 | 30,24 | 30,28 | 73.470.200 | | 2002-05-30 | 00:00:00 | 30,01 | 30,72 | 29,90 | 30,54 | 92.080.500 | | 2002-05-31 | 00:00:00 | 30,76 | 31,04 | 30,00 | 30,04 | 79.907.400 | | 2002-06-03 | 00:00:00 | 30,00 | 30,25 | 28,79 | 28,98 | 77.043.700 | | 2002-06-04 | 00:00:00 | 28,75 | 29,68 | 28,61 | 29,36 | 98.366.200 | | 2002-06-05 | 00:00:00 | 29,42 | 29,80 | 28,97 | 29,66 | 95.347.100 | | 2002-06-06 | 00:00:00 | 29,51 | 29,51 | 27,90 | 28,88 | 91.129.700 | | 2002-06-07 | 00:00:00 | 27,63 | 28,79 | 27,52 | 28,30 | 106.049.200 | | 2002-06-10 | 00:00:00 | 28,36 | 28,75 | 28,14 | 28,25 | 73.142.900 | | 2002-06-11 | 00:00:00 | 28,60 | 28,69 | 27,36 | 27,46 | 84.609.500 | | 2002-06-12 | 00:00:00 | 27,24 | 27,96 | 26,83 | 27,86 | 152.974.400 | | 2002-06-13 | 00:00:00 | 27,76 | 28,21 | 27,35 | 27,68 | 97.556.300 | | 2002-06-14 | 00:00:00 | 26,86 | 27,72 | 26,20 | 27,62 | 122.106.800 | | 2002-06-17 | 00:00:00 | 28,00 | 28,75 | 27,91 | 28,56 | 87.618.100 | | 2002-06-18 | 00:00:00 | 28,31 | 29,15 | 28,28 | 29,02 | 100.513.400 | | 2002-06-19 | 00:00:00 | 28,10 | 28,32 | 27,25 | 27,34 | 93.507.600 | | 2002-06-20 | 00:00:00 | 27,27 | 27,45 | 25,67 | 26,46 | 99.913.200 | | 2002-06-21 | 00:00:00 | 26,36 | 26,78 | 25,65 | 25,82 | 168.755.100 | | 2002-06-24 | 00:00:00 | 25,45 | 26,80 | 25,21 | 26,33 | 219.672.100 | | 2002-06-25 | 00:00:00 | 26,58 | 26,72 | 25,30 | 25,46 | 136.336.400 | | 2002-06-26 | 00:00:00 | 24,43 | 25,78 | 24,39 | 25,65 | 149.080.300 | | 2002-06-27 | 00:00:00 | 26,00 | 26,25 | 25,02 | 26,21 | 121.371.100 | | 2002-06-28 | 00:00:00 | 26,05 | 26,75 | 25,85 | 26,10 | 87.842.000 | | 2002-07-01 | 00:00:00 | 25,97 | 26,14 | 24,78 | 24,85 | 64.753.900 | | 2002-07-02 | 00:00:00 | 24,60 | 24,75 | 23,09 | 23,95 | 111.629.600 | | 2002-07-03 | 00:00:00 | 23,85 | 24,75 | 23,62 | 24,75 | 101.067.000 | | 2002-07-05 | 00:00:00 | 25,26 | 26,39 | 25,05 | 26,34 | 56.768.300 | | 2002-07-08 | 00:00:00 | 26,20 | 26,55 | 25,08 | 25,38 | 97.288.500 | | 2002-07-09 | 00:00:00 | 25,25 | 25,48 | 24,59 | 24,66 | 91.039.600 | | 2002-07-10 | 00:00:00 | 24,99 | 25,03 | 23,83 | 23,90 | 115.365.200 | | 2002-07-11 | 00:00:00 | 23,76 | 24,89 | 23,53 | 24,80 | 170.271.200 | | 2002-07-12 | 00:00:00 | 25,25 | 25,52 | 24,55 | 24,80 | 130.027.800 | | 2002-07-15 | 00:00:00 | 24,68 | 25,64 | 23,75 | 25,57 | 140.207.200 | | 2002-07-16 | 00:00:00 | 25,25 | 26,02 | 24,90 | 25,19 | 148.281.700 | | 2002-07-17 | 00:00:00 | 26,07 | 26,44 | 24,89 | 25,65 | 157.954.700 | | 2002-07-18 | 00:00:00 | 25,38 | 25,57 | 24,52 | 24,73 | 114.052.300 | | 2002-07-19 | 00:00:00 | 24,33 | 24,71 | 23,80 | 23,99 | 124.116.400 | | 2002-07-22 | 00:00:00 | 23,85 | 24,50 | 23,09 | 23,40 | 150.034.800 | | 2002-07-23 | 00:00:00 | 23,45 | 23,75 | 22,28 | 22,40 | 150.786.800 | | 2002-07-24 | 00:00:00 | 21,81 | 23,66 | 21,64 | 23,62 | 186.493.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
