(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 | 2003-01-14 | 00:00:00 | 26,91 | 27,32 | 26,85 | 27,08 | 46.993.800 | 2003-01-15 | 00:00:00 | 27,24 | 27,35 | 26,58 | 26,74 | 55.131.000 | 2003-01-16 | 00:00:00 | 26,79 | 26,98 | 26,25 | 26,44 | 68.740.300 | 2003-01-17 | 00:00:00 | 25,90 | 25,94 | 25,27 | 25,31 | 77.289.400 | 2003-01-21 | 00:00:00 | 25,41 | 25,55 | 25,02 | 25,03 | 67.729.600 | 2003-01-22 | 00:00:00 | 24,96 | 25,53 | 24,87 | 24,93 | 80.020.200 | 2003-01-23 | 00:00:00 | 25,40 | 25,84 | 25,11 | 25,51 | 78.471.100 | 2003-01-24 | 00:00:00 | 25,53 | 25,53 | 24,64 | 24,82 | 74.519.700 | 2003-01-27 | 00:00:00 | 24,45 | 25,03 | 24,37 | 24,53 | 76.561.000 | 2003-01-28 | 00:00:00 | 24,77 | 25,05 | 24,42 | 24,78 | 65.217.200 | 2003-01-29 | 00:00:00 | 24,76 | 25,45 | 24,34 | 25,15 | 95.717.500 | 2003-01-30 | 00:00:00 | 25,32 | 25,42 | 24,49 | 24,50 | 70.333.800 | 2003-01-31 | 00:00:00 | 24,06 | 24,76 | 24,01 | 24,44 | 90.505.600 | 2003-02-03 | 00:00:00 | 24,52 | 24,79 | 24,38 | 24,49 | 53.158.800 | 2003-02-04 | 00:00:00 | 24,18 | 24,30 | 23,82 | 24,19 | 68.235.700 | 2003-02-05 | 00:00:00 | 24,33 | 24,86 | 24,01 | 24,08 | 80.107.700 | 2003-02-06 | 00:00:00 | 24,04 | 24,35 | 23,86 | 24,21 | 103.552.000 | 2003-02-07 | 00:00:00 | 24,36 | 24,45 | 23,65 | 23,81 | 72.312.400 | 2003-02-10 | 00:00:00 | 23,89 | 24,25 | 23,62 | 24,02 | 67.572.600 | 2003-02-11 | 00:00:00 | 24,25 | 24,61 | 23,92 | 24,15 | 77.823.300 | 2003-02-12 | 00:00:00 | 24,07 | 24,33 | 23,78 | 23,82 | 51.753.000 | 2003-02-13 | 00:00:00 | 23,85 | 23,98 | 23,32 | 23,94 | 77.387.400 | 2003-02-14 | 00:00:00 | 23,83 | 24,50 | 23,62 | 24,49 | 67.510.400 | 2003-02-18 | 00:00:00 | 24,70 | 25,34 | 24,68 | 25,25 | 73.976.800 | 2003-02-19 | 00:00:00 | 25,20 | 25,24 | 24,71 | 25,08 | 45.541.400 | 2003-02-20 | 00:00:00 | 25,15 | 25,27 | 24,84 | 24,98 | 59.759.800 | 2003-02-21 | 00:00:00 | 24,93 | 25,37 | 24,51 | 25,17 | 70.228.500 | 2003-02-24 | 00:00:00 | 25,13 | 25,21 | 24,71 | 24,74 | 56.646.600 | 2003-02-25 | 00:00:00 | 24,45 | 24,95 | 24,08 | 24,77 | 74.440.700 | 2003-02-26 | 00:00:00 | 24,68 | 24,94 | 24,20 | 24,22 | 60.005.600 | 2003-02-27 | 00:00:00 | 24,42 | 24,92 | 24,27 | 24,77 | 66.424.000 | 2003-02-28 | 00:00:00 | 24,81 | 25,22 | 24,72 | 25,16 | 50.185.800 | 2003-03-03 | 00:00:00 | 25,27 | 25,48 | 24,56 | 24,65 | 60.414.400 | 2003-03-04 | 00:00:00 | 24,66 | 24,77 | 24,42 | 24,50 | 56.043.500 | 2003-03-05 | 00:00:00 | 24,40 | 24,78 | 24,32 | 24,55 | 69.096.500 | 2003-03-06 | 00:00:00 | 24,43 | 24,68 | 24,23 | 24,49 | 59.108.600 | 2003-03-07 | 00:00:00 | 24,08 | 24,69 | 23,96 | 24,54 | 73.291.000 | 2003-03-10 | 00:00:00 | 24,33 | 24,45 | 23,91 | 24,01 | 55.948.000 | 2003-03-11 | 00:00:00 | 24,06 | 24,24 | 23,78 | 23,80 | 54.934.200 | 2003-03-12 | 00:00:00 | 23,76 | 24,24 | 23,54 | 24,23 | 77.859.800 | 2003-03-13 | 00:00:00 | 24,64 | 25,65 | 24,40 | 25,62 | 128.537.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|