(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 34,10 | 34,20 | 33,65 | 33,85 | 85.234.800 | | 2003-09-04 | 00:00:00 | 33,83 | 34,22 | 33,70 | 34,16 | 63.736.100 | | 2003-09-05 | 00:00:00 | 33,97 | 34,34 | 33,67 | 33,94 | 91.024.100 | | 2003-09-08 | 00:00:00 | 34,00 | 34,53 | 33,95 | 34,50 | 69.296.000 | | 2003-09-09 | 00:00:00 | 34,32 | 34,39 | 33,92 | 34,09 | 87.817.500 | | 2003-09-10 | 00:00:00 | 33,75 | 33,89 | 33,11 | 33,27 | 111.624.500 | | 2003-09-11 | 00:00:00 | 33,28 | 33,78 | 33,01 | 33,64 | 96.914.900 | | 2003-09-12 | 00:00:00 | 33,34 | 33,84 | 33,05 | 33,82 | 104.963.000 | | 2003-09-15 | 00:00:00 | 33,84 | 33,91 | 33,44 | 33,49 | 54.594.200 | | 2003-09-16 | 00:00:00 | 33,52 | 34,43 | 33,52 | 34,40 | 87.463.800 | | 2003-09-17 | 00:00:00 | 34,33 | 34,50 | 34,03 | 34,26 | 79.794.700 | | 2003-09-18 | 00:00:00 | 34,17 | 34,86 | 34,00 | 34,78 | 91.469.900 | | 2003-09-19 | 00:00:00 | 34,79 | 34,86 | 34,36 | 34,58 | 69.796.000 | | 2003-09-22 | 00:00:00 | 34,13 | 34,20 | 33,77 | 33,92 | 97.477.500 | | 2003-09-23 | 00:00:00 | 33,97 | 34,56 | 33,91 | 34,52 | 77.826.500 | | 2003-09-24 | 00:00:00 | 34,51 | 34,52 | 33,17 | 33,22 | 115.057.400 | | 2003-09-25 | 00:00:00 | 33,38 | 33,74 | 32,76 | 32,79 | 117.604.800 | | 2003-09-26 | 00:00:00 | 32,89 | 33,17 | 32,52 | 32,58 | 106.581.000 | | 2003-09-29 | 00:00:00 | 32,76 | 33,17 | 32,45 | 33,14 | 96.862.800 | | 2003-09-30 | 00:00:00 | 32,92 | 32,96 | 32,36 | 32,42 | 119.122.500 | | 2003-10-01 | 00:00:00 | 32,61 | 33,23 | 32,42 | 33,15 | 106.653.600 | | 2003-10-02 | 00:00:00 | 33,10 | 33,43 | 32,93 | 33,26 | 83.911.100 | | 2003-10-03 | 00:00:00 | 33,85 | 34,47 | 33,82 | 34,19 | 112.862.800 | | 2003-10-06 | 00:00:00 | 34,28 | 34,45 | 34,06 | 34,44 | 49.162.900 | | 2003-10-07 | 00:00:00 | 34,16 | 34,65 | 34,01 | 34,65 | 80.104.600 | | 2003-10-08 | 00:00:00 | 34,81 | 34,84 | 34,22 | 34,43 | 71.387.400 | | 2003-10-09 | 00:00:00 | 34,91 | 35,27 | 34,43 | 34,69 | 118.216.100 | | 2003-10-10 | 00:00:00 | 34,77 | 35,03 | 34,64 | 35,01 | 68.356.200 | | 2003-10-13 | 00:00:00 | 35,14 | 35,37 | 34,92 | 35,24 | 60.919.800 | | 2003-10-14 | 00:00:00 | 35,10 | 35,43 | 34,96 | 35,33 | 62.274.900 | | 2003-10-15 | 00:00:00 | 35,80 | 35,85 | 35,03 | 35,18 | 97.045.200 | | 2003-10-16 | 00:00:00 | 35,10 | 35,53 | 35,06 | 35,46 | 73.955.000 | | 2003-10-17 | 00:00:00 | 35,41 | 35,49 | 34,60 | 34,61 | 97.794.400 | | 2003-10-20 | 00:00:00 | 34,65 | 35,08 | 34,50 | 35,04 | 75.544.300 | | 2003-10-21 | 00:00:00 | 35,14 | 35,45 | 34,94 | 35,25 | 73.455.600 | | 2003-10-22 | 00:00:00 | 34,89 | 34,93 | 34,44 | 34,57 | 88.141.400 | | 2003-10-23 | 00:00:00 | 34,15 | 34,51 | 34,05 | 34,17 | 95.409.600 | | 2003-10-24 | 00:00:00 | 33,79 | 34,23 | 33,49 | 34,20 | 101.778.600 | | 2003-10-27 | 00:00:00 | 34,28 | 34,45 | 34,04 | 34,21 | 63.604.500 | | 2003-10-28 | 00:00:00 | 34,43 | 35,41 | 34,37 | 35,36 | 107.375.700 | | 2003-10-29 | 00:00:00 | 35,20 | 35,41 | 35,07 | 35,32 | 74.075.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
