(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 35,96 | 36,09 | 35,82 | 35,85 | 25.497.600 | | 2003-12-29 | 00:00:00 | 36,03 | 36,53 | 36,02 | 36,44 | 63.296.200 | | 2003-12-30 | 00:00:00 | 36,53 | 36,58 | 36,30 | 36,56 | 48.249.400 | | 2003-12-31 | 00:00:00 | 36,62 | 36,64 | 36,25 | 36,46 | 60.494.600 | | 2004-01-02 | 00:00:00 | 36,66 | 36,79 | 36,22 | 36,36 | 55.234.100 | | 2004-01-05 | 00:00:00 | 36,58 | 37,16 | 36,56 | 37,09 | 69.717.900 | | 2004-01-06 | 00:00:00 | 37,08 | 37,42 | 36,95 | 37,34 | 60.033.000 | | 2004-01-07 | 00:00:00 | 37,28 | 37,68 | 37,07 | 37,68 | 71.830.000 | | 2004-01-08 | 00:00:00 | 37,85 | 38,00 | 37,60 | 37,98 | 76.800.900 | | 2004-01-09 | 00:00:00 | 37,71 | 38,35 | 37,59 | 37,73 | 94.296.500 | | 2004-01-12 | 00:00:00 | 37,85 | 38,35 | 37,68 | 38,33 | 77.668.400 | | 2004-01-13 | 00:00:00 | 38,27 | 38,36 | 37,60 | 37,95 | 92.973.900 | | 2004-01-14 | 00:00:00 | 38,08 | 38,25 | 37,75 | 38,08 | 68.122.400 | | 2004-01-15 | 00:00:00 | 37,93 | 38,46 | 37,63 | 38,18 | 104.427.700 | | 2004-01-16 | 00:00:00 | 38,38 | 38,63 | 38,17 | 38,57 | 77.324.100 | | 2004-01-20 | 00:00:00 | 38,73 | 39,00 | 38,31 | 38,54 | 81.998.100 | | 2004-01-21 | 00:00:00 | 38,39 | 38,66 | 38,00 | 38,38 | 112.180.300 | | 2004-01-22 | 00:00:00 | 38,55 | 38,69 | 38,06 | 38,15 | 90.061.900 | | 2004-01-23 | 00:00:00 | 38,21 | 38,46 | 37,78 | 38,01 | 88.751.300 | | 2004-01-26 | 00:00:00 | 37,98 | 38,65 | 37,84 | 38,59 | 84.538.000 | | 2004-01-27 | 00:00:00 | 38,51 | 38,63 | 37,69 | 37,74 | 97.191.600 | | 2004-01-28 | 00:00:00 | 37,94 | 38,06 | 37,00 | 37,10 | 127.959.700 | | 2004-01-29 | 00:00:00 | 37,24 | 37,31 | 36,66 | 37,24 | 143.925.900 | | 2004-01-30 | 00:00:00 | 37,20 | 37,44 | 36,97 | 37,07 | 84.264.700 | | 2004-02-02 | 00:00:00 | 37,20 | 37,48 | 36,82 | 36,97 | 94.507.900 | | 2004-02-03 | 00:00:00 | 36,91 | 37,24 | 36,84 | 36,93 | 73.488.700 | | 2004-02-04 | 00:00:00 | 36,62 | 36,86 | 36,33 | 36,33 | 109.933.000 | | 2004-02-05 | 00:00:00 | 36,51 | 36,71 | 36,33 | 36,47 | 96.784.500 | | 2004-02-06 | 00:00:00 | 36,60 | 37,28 | 36,53 | 37,13 | 107.174.100 | | 2004-02-09 | 00:00:00 | 37,34 | 37,38 | 37,05 | 37,12 | 58.817.700 | | 2004-02-10 | 00:00:00 | 37,06 | 37,41 | 37,03 | 37,18 | 65.042.700 | | 2004-02-11 | 00:00:00 | 37,24 | 37,67 | 37,07 | 37,58 | 92.503.000 | | 2004-02-12 | 00:00:00 | 37,52 | 37,70 | 37,24 | 37,25 | 70.556.400 | | 2004-02-13 | 00:00:00 | 37,39 | 37,97 | 36,76 | 36,94 | 90.570.400 | | 2004-02-17 | 00:00:00 | 37,28 | 37,62 | 37,22 | 37,44 | 69.678.600 | | 2004-02-18 | 00:00:00 | 37,51 | 37,67 | 37,32 | 37,55 | 70.972.100 | | 2004-02-19 | 00:00:00 | 37,87 | 37,90 | 36,82 | 36,98 | 100.843.800 | | 2004-02-20 | 00:00:00 | 37,00 | 37,14 | 36,55 | 36,86 | 132.347.600 | | 2004-02-23 | 00:00:00 | 37,00 | 37,03 | 36,11 | 36,45 | 125.199.800 | | 2004-02-24 | 00:00:00 | 36,30 | 36,65 | 36,10 | 36,36 | 124.521.900 | | 2004-02-25 | 00:00:00 | 36,43 | 36,67 | 36,33 | 36,58 | 74.457.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
