(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 21,70 | 22,13 | 21,55 | 21,58 | 86.247.700 | | 2002-09-20 | 00:00:00 | 21,83 | 21,90 | 21,48 | 21,67 | 78.116.900 | | 2002-09-23 | 00:00:00 | 21,45 | 21,52 | 20,81 | 21,02 | 72.757.500 | | 2002-09-24 | 00:00:00 | 20,68 | 21,45 | 20,65 | 21,03 | 91.507.300 | | 2002-09-25 | 00:00:00 | 21,35 | 22,04 | 21,10 | 21,87 | 98.051.900 | | 2002-09-26 | 00:00:00 | 22,16 | 22,33 | 21,37 | 21,60 | 104.453.500 | | 2002-09-27 | 00:00:00 | 21,55 | 22,21 | 21,31 | 21,31 | 92.249.700 | | 2002-09-30 | 00:00:00 | 21,07 | 21,24 | 20,49 | 20,72 | 91.502.500 | | 2002-10-01 | 00:00:00 | 20,91 | 21,99 | 20,47 | 21,98 | 102.096.000 | | 2002-10-02 | 00:00:00 | 21,51 | 21,97 | 20,97 | 21,25 | 94.829.700 | | 2002-10-03 | 00:00:00 | 21,06 | 21,40 | 20,68 | 20,74 | 74.354.800 | | 2002-10-04 | 00:00:00 | 20,94 | 21,02 | 20,11 | 20,35 | 81.837.100 | | 2002-10-07 | 00:00:00 | 20,26 | 20,59 | 19,85 | 20,16 | 79.861.800 | | 2002-10-08 | 00:00:00 | 20,28 | 20,61 | 19,76 | 20,20 | 94.103.100 | | 2002-10-09 | 00:00:00 | 19,94 | 20,53 | 19,84 | 20,06 | 103.301.000 | | 2002-10-10 | 00:00:00 | 20,10 | 21,21 | 19,91 | 21,08 | 109.610.500 | | 2002-10-11 | 00:00:00 | 21,55 | 22,38 | 21,42 | 22,22 | 124.777.400 | | 2002-10-14 | 00:00:00 | 21,87 | 22,50 | 21,78 | 22,48 | 78.890.300 | | 2002-10-15 | 00:00:00 | 23,44 | 23,63 | 23,18 | 23,56 | 118.176.000 | | 2002-10-16 | 00:00:00 | 22,71 | 23,16 | 22,07 | 22,78 | 97.441.900 | | 2002-10-17 | 00:00:00 | 23,60 | 23,81 | 22,58 | 23,55 | 95.754.500 | | 2002-10-18 | 00:00:00 | 23,28 | 23,85 | 22,93 | 23,81 | 84.941.900 | | 2002-10-21 | 00:00:00 | 23,52 | 24,45 | 23,30 | 24,29 | 85.311.500 | | 2002-10-22 | 00:00:00 | 23,73 | 24,34 | 23,65 | 24,14 | 89.947.000 | | 2002-10-23 | 00:00:00 | 23,85 | 24,63 | 23,67 | 24,60 | 88.093.500 | | 2002-10-24 | 00:00:00 | 24,68 | 24,86 | 23,92 | 23,98 | 88.674.800 | | 2002-10-25 | 00:00:00 | 23,99 | 24,75 | 23,99 | 24,70 | 71.557.300 | | 2002-10-28 | 00:00:00 | 25,00 | 25,04 | 24,17 | 24,49 | 90.272.000 | | 2002-10-29 | 00:00:00 | 24,31 | 24,47 | 23,37 | 23,92 | 90.293.800 | | 2002-10-30 | 00:00:00 | 24,06 | 24,79 | 23,85 | 24,56 | 103.531.100 | | 2002-10-31 | 00:00:00 | 24,66 | 25,04 | 24,36 | 24,55 | 81.493.100 | | 2002-11-01 | 00:00:00 | 24,37 | 25,40 | 24,14 | 25,25 | 86.658.400 | | 2002-11-04 | 00:00:00 | 26,05 | 26,82 | 25,80 | 25,90 | 110.562.400 | | 2002-11-05 | 00:00:00 | 25,71 | 26,17 | 25,56 | 26,10 | 79.603.300 | | 2002-11-06 | 00:00:00 | 26,29 | 26,61 | 25,64 | 26,47 | 116.251.700 | | 2002-11-07 | 00:00:00 | 25,99 | 26,10 | 25,31 | 25,54 | 82.711.600 | | 2002-11-08 | 00:00:00 | 25,49 | 25,87 | 24,96 | 25,07 | 76.937.600 | | 2002-11-11 | 00:00:00 | 24,95 | 25,02 | 24,15 | 24,31 | 74.384.300 | | 2002-11-12 | 00:00:00 | 24,40 | 25,40 | 24,40 | 24,93 | 88.748.800 | | 2002-11-13 | 00:00:00 | 24,70 | 25,70 | 24,49 | 25,23 | 119.341.800 | | 2002-11-14 | 00:00:00 | 25,58 | 26,42 | 25,52 | 26,10 | 85.720.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
