(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 | | 2003-07-08 | 00:00:00 | 31,78 | 32,31 | 31,62 | 32,28 | 81.874.500 | | 2003-07-09 | 00:00:00 | 32,18 | 32,49 | 31,93 | 32,20 | 89.588.400 | | 2003-07-10 | 00:00:00 | 31,85 | 31,99 | 31,33 | 31,60 | 102.928.700 | | 2003-07-11 | 00:00:00 | 31,65 | 31,99 | 31,61 | 31,84 | 67.728.100 | | 2003-07-14 | 00:00:00 | 32,34 | 32,75 | 32,07 | 32,22 | 84.524.600 | | 2003-07-15 | 00:00:00 | 32,53 | 32,65 | 31,94 | 32,26 | 75.059.000 | | 2003-07-16 | 00:00:00 | 32,46 | 32,50 | 31,73 | 32,16 | 80.138.700 | | 2003-07-17 | 00:00:00 | 31,68 | 31,84 | 31,04 | 31,18 | 116.260.400 | | 2003-07-18 | 00:00:00 | 31,40 | 31,55 | 30,92 | 31,28 | 80.519.000 | | 2003-07-21 | 00:00:00 | 31,24 | 31,30 | 30,61 | 30,88 | 111.325.300 | | 2003-07-22 | 00:00:00 | 31,11 | 31,50 | 30,86 | 31,34 | 91.471.500 | | 2003-07-23 | 00:00:00 | 31,39 | 31,64 | 30,99 | 31,60 | 69.050.400 | | 2003-07-24 | 00:00:00 | 31,85 | 32,02 | 31,08 | 31,18 | 82.999.700 | | 2003-07-25 | 00:00:00 | 31,13 | 31,84 | 30,77 | 31,80 | 82.709.600 | | 2003-07-28 | 00:00:00 | 31,86 | 31,99 | 31,60 | 31,89 | 56.180.800 | | 2003-07-29 | 00:00:00 | 31,93 | 32,02 | 31,24 | 31,65 | 80.560.100 | | 2003-07-30 | 00:00:00 | 31,71 | 31,74 | 31,33 | 31,42 | 56.617.300 | | 2003-07-31 | 00:00:00 | 31,79 | 32,33 | 31,52 | 31,80 | 85.544.100 | | 2003-08-01 | 00:00:00 | 31,69 | 31,79 | 31,30 | 31,46 | 73.545.400 | | 2003-08-04 | 00:00:00 | 31,42 | 31,80 | 30,84 | 31,45 | 96.344.600 | | 2003-08-05 | 00:00:00 | 31,41 | 31,48 | 30,10 | 30,21 | 111.041.800 | | 2003-08-06 | 00:00:00 | 30,36 | 30,77 | 30,10 | 30,19 | 96.816.000 | | 2003-08-07 | 00:00:00 | 30,22 | 30,51 | 30,02 | 30,31 | 67.326.600 | | 2003-08-08 | 00:00:00 | 30,43 | 30,55 | 29,93 | 30,07 | 66.677.100 | | 2003-08-11 | 00:00:00 | 30,08 | 30,60 | 30,03 | 30,40 | 63.712.200 | | 2003-08-12 | 00:00:00 | 30,51 | 30,90 | 30,33 | 30,86 | 59.676.100 | | 2003-08-13 | 00:00:00 | 30,98 | 31,07 | 30,65 | 30,87 | 57.969.700 | | 2003-08-14 | 00:00:00 | 30,88 | 31,19 | 30,67 | 30,90 | 50.271.500 | | 2003-08-15 | 00:00:00 | 31,00 | 31,29 | 30,93 | 31,17 | 28.116.300 | | 2003-08-18 | 00:00:00 | 31,31 | 32,01 | 31,23 | 31,97 | 67.224.100 | | 2003-08-19 | 00:00:00 | 32,11 | 32,38 | 31,85 | 32,37 | 68.205.000 | | 2003-08-20 | 00:00:00 | 32,10 | 32,52 | 32,02 | 32,29 | 58.233.500 | | 2003-08-21 | 00:00:00 | 32,59 | 32,82 | 32,27 | 32,64 | 77.161.400 | | 2003-08-22 | 00:00:00 | 33,26 | 33,37 | 32,38 | 32,44 | 92.989.800 | | 2003-08-25 | 00:00:00 | 32,36 | 32,54 | 32,21 | 32,51 | 43.044.700 | | 2003-08-26 | 00:00:00 | 32,28 | 32,59 | 31,81 | 32,54 | 79.838.500 | | 2003-08-27 | 00:00:00 | 32,49 | 32,83 | 32,37 | 32,80 | 47.532.100 | | 2003-08-28 | 00:00:00 | 32,94 | 33,12 | 32,52 | 33,09 | 55.311.000 | | 2003-08-29 | 00:00:00 | 33,04 | 33,46 | 32,98 | 33,39 | 53.148.800 | | 2003-09-02 | 00:00:00 | 33,49 | 33,89 | 33,13 | 33,87 | 80.303.100 | | 2003-09-03 | 00:00:00 | 34,10 | 34,20 | 33,65 | 33,85 | 85.234.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
