(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 | 2002-11-14 | 00:00:00 | 25,58 | 26,42 | 25,52 | 26,10 | 85.720.100 | 2002-11-15 | 00:00:00 | 25,90 | 26,45 | 25,75 | 26,44 | 69.291.300 | 2002-11-18 | 00:00:00 | 26,71 | 26,77 | 25,99 | 26,05 | 76.238.000 | 2002-11-19 | 00:00:00 | 25,80 | 26,05 | 25,30 | 25,65 | 88.139.200 | 2002-11-20 | 00:00:00 | 25,56 | 26,75 | 25,54 | 26,74 | 75.104.700 | 2002-11-21 | 00:00:00 | 26,93 | 27,84 | 26,75 | 27,73 | 105.472.900 | 2002-11-22 | 00:00:00 | 27,37 | 27,94 | 27,32 | 27,72 | 73.808.600 | 2002-11-25 | 00:00:00 | 27,76 | 28,20 | 27,54 | 27,99 | 72.666.100 | 2002-11-26 | 00:00:00 | 27,78 | 27,87 | 26,90 | 27,05 | 80.017.900 | 2002-11-27 | 00:00:00 | 27,53 | 28,20 | 27,48 | 27,91 | 73.643.900 | 2002-11-29 | 00:00:00 | 28,21 | 28,29 | 27,22 | 27,72 | 34.652.100 | 2002-12-02 | 00:00:00 | 28,42 | 28,79 | 27,57 | 28,00 | 85.136.000 | 2002-12-03 | 00:00:00 | 27,55 | 27,58 | 26,93 | 27,17 | 76.595.500 | 2002-12-04 | 00:00:00 | 26,56 | 26,95 | 26,21 | 26,57 | 130.115.900 | 2002-12-05 | 00:00:00 | 26,95 | 27,00 | 26,13 | 26,20 | 84.933.200 | 2002-12-06 | 00:00:00 | 25,81 | 26,72 | 25,74 | 26,47 | 81.727.900 | 2002-12-09 | 00:00:00 | 26,22 | 26,55 | 25,20 | 25,22 | 75.855.200 | 2002-12-10 | 00:00:00 | 25,42 | 25,95 | 25,35 | 25,60 | 69.578.300 | 2002-12-11 | 00:00:00 | 25,44 | 26,07 | 25,32 | 25,72 | 64.237.600 | 2002-12-12 | 00:00:00 | 26,00 | 26,69 | 25,56 | 25,86 | 62.296.400 | 2002-12-13 | 00:00:00 | 25,52 | 25,57 | 25,01 | 25,04 | 72.647.800 | 2002-12-16 | 00:00:00 | 25,22 | 25,96 | 25,07 | 25,85 | 60.278.500 | 2002-12-17 | 00:00:00 | 25,81 | 26,20 | 25,66 | 25,93 | 62.562.700 | 2002-12-18 | 00:00:00 | 25,55 | 25,60 | 25,05 | 25,38 | 67.130.700 | 2002-12-19 | 00:00:00 | 25,17 | 25,78 | 24,81 | 25,06 | 95.969.700 | 2002-12-20 | 00:00:00 | 25,33 | 25,45 | 25,07 | 25,32 | 65.578.600 | 2002-12-23 | 00:00:00 | 25,18 | 25,76 | 25,13 | 25,67 | 45.941.700 | 2002-12-24 | 00:00:00 | 25,50 | 25,73 | 25,32 | 25,35 | 16.772.700 | 2002-12-26 | 00:00:00 | 25,53 | 25,91 | 25,17 | 25,28 | 33.795.400 | 2002-12-27 | 00:00:00 | 25,18 | 25,85 | 24,75 | 24,82 | 42.490.200 | 2002-12-30 | 00:00:00 | 24,84 | 24,97 | 24,36 | 24,63 | 57.396.400 | 2002-12-31 | 00:00:00 | 24,54 | 24,71 | 24,28 | 24,37 | 46.015.400 | 2003-01-02 | 00:00:00 | 24,72 | 25,55 | 24,45 | 25,40 | 65.903.200 | 2003-01-03 | 00:00:00 | 25,46 | 25,71 | 25,28 | 25,68 | 39.059.500 | 2003-01-06 | 00:00:00 | 25,71 | 26,59 | 25,20 | 26,32 | 67.223.400 | 2003-01-07 | 00:00:00 | 26,41 | 26,93 | 26,25 | 26,65 | 88.726.100 | 2003-01-08 | 00:00:00 | 26,39 | 26,97 | 25,84 | 25,90 | 74.989.900 | 2003-01-09 | 00:00:00 | 26,24 | 26,98 | 26,22 | 26,70 | 75.391.100 | 2003-01-10 | 00:00:00 | 26,35 | 27,26 | 26,22 | 27,10 | 82.594.300 | 2003-01-13 | 00:00:00 | 27,33 | 27,47 | 26,73 | 26,94 | 72.870.300 | 2003-01-14 | 00:00:00 | 26,91 | 27,32 | 26,85 | 27,08 | 46.993.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|