(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 | | 2004-02-25 | 00:00:00 | 36,43 | 36,67 | 36,33 | 36,58 | 74.457.100 | | 2004-02-26 | 00:00:00 | 36,47 | 36,84 | 36,31 | 36,67 | 71.327.600 | | 2004-02-27 | 00:00:00 | 36,76 | 36,94 | 36,27 | 36,57 | 99.383.900 | | 2004-03-01 | 00:00:00 | 36,68 | 37,07 | 36,47 | 37,05 | 79.700.700 | | 2004-03-02 | 00:00:00 | 36,98 | 37,18 | 36,61 | 36,62 | 91.536.000 | | 2004-03-03 | 00:00:00 | 36,51 | 36,63 | 36,21 | 36,42 | 83.938.300 | | 2004-03-04 | 00:00:00 | 36,44 | 36,83 | 36,39 | 36,76 | 65.905.600 | | 2004-03-05 | 00:00:00 | 36,42 | 37,15 | 36,36 | 36,63 | 118.107.100 | | 2004-03-08 | 00:00:00 | 36,69 | 36,82 | 35,73 | 35,77 | 112.599.500 | | 2004-03-09 | 00:00:00 | 35,81 | 35,98 | 35,52 | 35,66 | 126.140.400 | | 2004-03-10 | 00:00:00 | 35,75 | 36,00 | 35,13 | 35,19 | 134.226.100 | | 2004-03-11 | 00:00:00 | 35,07 | 35,53 | 34,80 | 34,87 | 152.132.000 | | 2004-03-12 | 00:00:00 | 35,18 | 35,59 | 35,15 | 35,51 | 118.369.600 | | 2004-03-15 | 00:00:00 | 35,36 | 35,40 | 34,81 | 34,89 | 115.813.600 | | 2004-03-16 | 00:00:00 | 35,11 | 35,25 | 34,63 | 34,95 | 123.265.100 | | 2004-03-17 | 00:00:00 | 35,21 | 35,62 | 35,18 | 35,50 | 91.684.700 | | 2004-03-18 | 00:00:00 | 35,37 | 35,46 | 34,97 | 35,34 | 111.249.700 | | 2004-03-19 | 00:00:00 | 35,28 | 35,46 | 34,72 | 34,75 | 99.976.700 | | 2004-03-22 | 00:00:00 | 34,53 | 34,55 | 34,03 | 34,31 | 133.870.400 | | 2004-03-23 | 00:00:00 | 34,59 | 34,65 | 34,01 | 34,03 | 125.945.800 | | 2004-03-24 | 00:00:00 | 34,15 | 34,63 | 34,01 | 34,42 | 118.876.800 | | 2004-03-25 | 00:00:00 | 34,65 | 35,46 | 34,62 | 35,34 | 142.122.000 | | 2004-03-26 | 00:00:00 | 35,30 | 35,58 | 35,20 | 35,22 | 78.430.800 | | 2004-03-29 | 00:00:00 | 35,51 | 35,96 | 35,49 | 35,79 | 103.864.000 | | 2004-03-30 | 00:00:00 | 35,67 | 35,94 | 35,52 | 35,91 | 95.716.500 | | 2004-03-31 | 00:00:00 | 35,92 | 36,00 | 35,61 | 35,84 | 85.993.900 | | 2004-04-01 | 00:00:00 | 35,81 | 36,25 | 35,78 | 36,16 | 93.048.600 | | 2004-04-02 | 00:00:00 | 36,89 | 37,16 | 36,52 | 37,10 | 145.964.000 | | 2004-04-05 | 00:00:00 | 37,01 | 37,50 | 36,97 | 37,45 | 67.351.600 | | 2004-04-06 | 00:00:00 | 37,16 | 37,25 | 36,92 | 36,98 | 98.611.400 | | 2004-04-07 | 00:00:00 | 36,99 | 37,11 | 36,66 | 36,94 | 91.004.900 | | 2004-04-08 | 00:00:00 | 37,35 | 37,39 | 36,74 | 36,94 | 77.176.300 | | 2004-04-12 | 00:00:00 | 37,02 | 37,24 | 36,98 | 37,17 | 55.285.700 | | 2004-04-13 | 00:00:00 | 37,34 | 37,36 | 36,46 | 36,63 | 100.624.400 | | 2004-04-14 | 00:00:00 | 36,41 | 36,95 | 36,36 | 36,81 | 113.663.200 | | 2004-04-15 | 00:00:00 | 36,75 | 36,86 | 36,02 | 36,15 | 123.565.500 | | 2004-04-16 | 00:00:00 | 36,20 | 36,32 | 35,79 | 36,09 | 110.736.600 | | 2004-04-19 | 00:00:00 | 36,01 | 36,59 | 35,98 | 36,53 | 85.838.700 | | 2004-04-20 | 00:00:00 | 36,61 | 36,79 | 35,64 | 35,68 | 119.545.100 | | 2004-04-21 | 00:00:00 | 35,90 | 36,11 | 35,65 | 35,99 | 117.850.500 | | 2004-04-22 | 00:00:00 | 36,00 | 37,01 | 35,98 | 36,92 | 137.623.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
