(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 | 2003-10-29 | 00:00:00 | 35,20 | 35,41 | 35,07 | 35,32 | 74.075.200 | 2003-10-30 | 00:00:00 | 35,81 | 36,00 | 35,14 | 35,39 | 95.062.600 | 2003-10-31 | 00:00:00 | 35,44 | 35,49 | 35,06 | 35,18 | 55.473.200 | 2003-11-03 | 00:00:00 | 35,43 | 35,98 | 35,36 | 35,76 | 71.141.200 | 2003-11-04 | 00:00:00 | 35,69 | 35,87 | 35,45 | 35,52 | 60.033.900 | 2003-11-05 | 00:00:00 | 35,52 | 35,89 | 35,15 | 35,84 | 67.412.700 | 2003-11-06 | 00:00:00 | 35,79 | 35,97 | 35,34 | 35,94 | 90.567.400 | 2003-11-07 | 00:00:00 | 36,08 | 36,18 | 35,60 | 35,63 | 63.505.200 | 2003-11-10 | 00:00:00 | 35,70 | 35,74 | 35,09 | 35,19 | 68.896.400 | 2003-11-11 | 00:00:00 | 35,15 | 35,30 | 34,85 | 35,06 | 75.607.100 | 2003-11-12 | 00:00:00 | 35,17 | 35,96 | 35,14 | 35,81 | 80.364.600 | 2003-11-13 | 00:00:00 | 35,71 | 35,90 | 35,55 | 35,77 | 64.243.000 | 2003-11-14 | 00:00:00 | 35,81 | 36,02 | 34,95 | 35,04 | 90.932.200 | 2003-11-17 | 00:00:00 | 34,84 | 34,91 | 34,26 | 34,68 | 108.063.100 | 2003-11-18 | 00:00:00 | 34,87 | 34,97 | 33,82 | 33,88 | 108.588.500 | 2003-11-19 | 00:00:00 | 34,01 | 34,40 | 33,88 | 34,21 | 86.320.300 | 2003-11-20 | 00:00:00 | 33,92 | 34,68 | 33,81 | 33,88 | 117.324.500 | 2003-11-21 | 00:00:00 | 34,08 | 34,26 | 33,73 | 34,23 | 81.787.500 | 2003-11-24 | 00:00:00 | 34,52 | 35,25 | 34,47 | 35,18 | 92.057.500 | 2003-11-25 | 00:00:00 | 35,29 | 35,45 | 35,09 | 35,18 | 72.519.800 | 2003-11-26 | 00:00:00 | 35,40 | 35,52 | 34,81 | 35,34 | 72.842.900 | 2003-11-28 | 00:00:00 | 35,26 | 35,50 | 35,21 | 35,38 | 24.802.600 | 2003-12-01 | 00:00:00 | 35,71 | 36,01 | 35,47 | 35,90 | 82.767.300 | 2003-12-02 | 00:00:00 | 35,82 | 36,05 | 35,58 | 35,70 | 62.504.500 | 2003-12-03 | 00:00:00 | 35,84 | 36,12 | 35,25 | 35,25 | 107.568.500 | 2003-12-04 | 00:00:00 | 35,38 | 35,71 | 35,08 | 35,63 | 102.334.800 | 2003-12-05 | 00:00:00 | 35,27 | 35,50 | 34,96 | 35,04 | 87.490.200 | 2003-12-08 | 00:00:00 | 35,02 | 35,33 | 34,78 | 35,24 | 86.961.200 | 2003-12-09 | 00:00:00 | 35,44 | 35,46 | 34,35 | 34,43 | 109.949.500 | 2003-12-10 | 00:00:00 | 34,50 | 34,70 | 34,13 | 34,56 | 103.504.200 | 2003-12-11 | 00:00:00 | 34,50 | 35,39 | 34,49 | 35,30 | 108.374.700 | 2003-12-12 | 00:00:00 | 35,31 | 35,34 | 34,90 | 35,24 | 72.189.400 | 2003-12-15 | 00:00:00 | 35,93 | 35,99 | 34,65 | 34,78 | 106.091.400 | 2003-12-16 | 00:00:00 | 34,79 | 35,02 | 34,42 | 34,85 | 89.854.700 | 2003-12-17 | 00:00:00 | 34,81 | 35,00 | 34,57 | 34,91 | 68.539.900 | 2003-12-18 | 00:00:00 | 34,95 | 35,64 | 34,95 | 35,56 | 89.978.100 | 2003-12-19 | 00:00:00 | 35,61 | 35,65 | 35,20 | 35,46 | 89.762.300 | 2003-12-22 | 00:00:00 | 35,35 | 35,68 | 35,29 | 35,57 | 63.580.000 | 2003-12-23 | 00:00:00 | 35,60 | 36,02 | 35,53 | 35,84 | 66.999.800 | 2003-12-24 | 00:00:00 | 35,84 | 36,02 | 35,80 | 35,90 | 44.840.300 | 2003-12-26 | 00:00:00 | 35,96 | 36,09 | 35,82 | 35,85 | 25.497.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|