(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 21,81 | 23,66 | 21,64 | 23,62 | 186.493.600 | | 2002-07-25 | 00:00:00 | 23,25 | 23,40 | 21,80 | 22,25 | 153.915.500 | | 2002-07-26 | 00:00:00 | 22,56 | 22,84 | 22,01 | 22,67 | 96.034.200 | | 2002-07-29 | 00:00:00 | 23,27 | 24,12 | 23,08 | 23,83 | 96.735.200 | | 2002-07-30 | 00:00:00 | 23,73 | 24,69 | 23,59 | 24,31 | 117.394.300 | | 2002-07-31 | 00:00:00 | 24,00 | 24,19 | 23,36 | 23,85 | 93.831.300 | | 2002-08-01 | 00:00:00 | 23,74 | 23,90 | 22,66 | 22,73 | 85.149.700 | | 2002-08-02 | 00:00:00 | 22,78 | 22,84 | 21,82 | 22,25 | 86.706.000 | | 2002-08-05 | 00:00:00 | 22,11 | 22,32 | 21,30 | 21,44 | 84.897.800 | | 2002-08-06 | 00:00:00 | 21,80 | 23,01 | 21,79 | 22,50 | 115.364.600 | | 2002-08-07 | 00:00:00 | 23,20 | 23,37 | 21,96 | 22,80 | 125.677.100 | | 2002-08-08 | 00:00:00 | 22,75 | 23,60 | 22,30 | 23,57 | 111.697.900 | | 2002-08-09 | 00:00:00 | 23,20 | 23,71 | 22,88 | 23,33 | 93.576.900 | | 2002-08-12 | 00:00:00 | 23,05 | 23,48 | 22,90 | 23,40 | 62.870.900 | | 2002-08-13 | 00:00:00 | 23,23 | 23,87 | 22,55 | 22,60 | 88.434.400 | | 2002-08-14 | 00:00:00 | 22,67 | 24,20 | 22,47 | 24,04 | 102.613.500 | | 2002-08-15 | 00:00:00 | 24,24 | 24,55 | 23,72 | 24,53 | 120.307.800 | | 2002-08-16 | 00:00:00 | 24,13 | 25,00 | 23,73 | 24,70 | 95.853.000 | | 2002-08-19 | 00:00:00 | 24,77 | 25,59 | 24,68 | 25,30 | 76.015.900 | | 2002-08-20 | 00:00:00 | 25,18 | 25,43 | 24,85 | 25,19 | 89.981.300 | | 2002-08-21 | 00:00:00 | 25,39 | 25,85 | 25,00 | 25,75 | 101.365.500 | | 2002-08-22 | 00:00:00 | 25,74 | 26,21 | 25,42 | 26,16 | 80.345.500 | | 2002-08-23 | 00:00:00 | 25,80 | 25,81 | 24,95 | 25,15 | 75.211.200 | | 2002-08-26 | 00:00:00 | 25,30 | 25,39 | 24,61 | 25,25 | 83.335.400 | | 2002-08-27 | 00:00:00 | 25,43 | 25,51 | 24,15 | 24,37 | 92.340.400 | | 2002-08-28 | 00:00:00 | 24,02 | 24,09 | 23,39 | 23,48 | 115.562.300 | | 2002-08-29 | 00:00:00 | 23,20 | 24,22 | 23,02 | 23,79 | 97.028.200 | | 2002-08-30 | 00:00:00 | 23,62 | 24,00 | 23,38 | 23,49 | 59.474.900 | | 2002-09-03 | 00:00:00 | 23,06 | 23,43 | 22,34 | 22,64 | 81.828.100 | | 2002-09-04 | 00:00:00 | 22,50 | 23,02 | 22,24 | 22,73 | 82.717.600 | | 2002-09-05 | 00:00:00 | 22,40 | 22,50 | 21,93 | 22,17 | 91.576.600 | | 2002-09-06 | 00:00:00 | 22,66 | 23,22 | 22,60 | 22,85 | 86.008.800 | | 2002-09-09 | 00:00:00 | 22,67 | 23,37 | 22,39 | 23,08 | 72.679.500 | | 2002-09-10 | 00:00:00 | 23,23 | 23,67 | 23,03 | 23,65 | 74.615.800 | | 2002-09-11 | 00:00:00 | 24,12 | 24,35 | 23,42 | 23,45 | 73.902.800 | | 2002-09-12 | 00:00:00 | 23,23 | 23,26 | 22,71 | 22,81 | 70.763.500 | | 2002-09-13 | 00:00:00 | 22,60 | 23,08 | 22,52 | 22,99 | 79.716.100 | | 2002-09-16 | 00:00:00 | 22,86 | 23,00 | 22,37 | 22,66 | 58.853.600 | | 2002-09-17 | 00:00:00 | 23,05 | 23,21 | 22,18 | 22,18 | 89.139.700 | | 2002-09-18 | 00:00:00 | 22,01 | 22,55 | 21,78 | 21,93 | 92.358.300 | | 2002-09-19 | 00:00:00 | 21,70 | 22,13 | 21,55 | 21,58 | 86.247.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
