(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 36,00 | 37,01 | 35,98 | 36,92 | 137.623.300 | | 2004-04-23 | 00:00:00 | 37,08 | 37,26 | 36,90 | 37,21 | 91.855.600 | | 2004-04-26 | 00:00:00 | 37,18 | 37,29 | 36,65 | 36,94 | 74.392.200 | | 2004-04-27 | 00:00:00 | 36,95 | 37,19 | 36,69 | 36,87 | 87.548.500 | | 2004-04-28 | 00:00:00 | 36,71 | 36,72 | 36,02 | 36,20 | 111.740.700 | | 2004-04-29 | 00:00:00 | 36,09 | 36,34 | 35,30 | 35,64 | 156.917.100 | | 2004-04-30 | 00:00:00 | 35,66 | 35,80 | 34,72 | 34,77 | 150.829.200 | | 2004-05-03 | 00:00:00 | 35,00 | 35,52 | 34,89 | 35,10 | 117.007.200 | | 2004-05-04 | 00:00:00 | 35,21 | 35,75 | 35,03 | 35,25 | 126.176.000 | | 2004-05-05 | 00:00:00 | 35,42 | 35,70 | 35,20 | 35,53 | 97.528.500 | | 2004-05-06 | 00:00:00 | 35,23 | 35,44 | 34,85 | 35,26 | 102.733.300 | | 2004-05-07 | 00:00:00 | 35,09 | 35,64 | 34,91 | 34,97 | 137.686.000 | | 2004-05-10 | 00:00:00 | 34,67 | 34,90 | 34,42 | 34,67 | 156.951.400 | | 2004-05-11 | 00:00:00 | 34,97 | 35,38 | 34,92 | 35,19 | 120.493.600 | | 2004-05-12 | 00:00:00 | 35,12 | 35,29 | 34,27 | 35,26 | 197.765.400 | | 2004-05-13 | 00:00:00 | 35,06 | 35,45 | 34,92 | 35,01 | 137.841.700 | | 2004-05-14 | 00:00:00 | 35,20 | 35,31 | 34,64 | 34,75 | 133.689.900 | | 2004-05-17 | 00:00:00 | 34,38 | 34,66 | 34,11 | 34,42 | 150.652.400 | | 2004-05-18 | 00:00:00 | 34,66 | 34,90 | 34,60 | 34,73 | 96.686.400 | | 2004-05-19 | 00:00:00 | 35,16 | 35,51 | 34,63 | 34,69 | 141.646.900 | | 2004-05-20 | 00:00:00 | 34,78 | 35,02 | 34,56 | 34,85 | 94.938.500 | | 2004-05-21 | 00:00:00 | 35,01 | 35,17 | 34,74 | 35,02 | 111.329.200 | | 2004-05-24 | 00:00:00 | 35,30 | 35,46 | 35,00 | 35,26 | 99.861.800 | | 2004-05-25 | 00:00:00 | 35,15 | 36,08 | 34,95 | 35,96 | 146.321.400 | | 2004-05-26 | 00:00:00 | 35,86 | 36,19 | 35,81 | 36,19 | 93.789.700 | | 2004-05-27 | 00:00:00 | 36,29 | 36,50 | 36,06 | 36,42 | 110.183.400 | | 2004-05-28 | 00:00:00 | 36,38 | 36,55 | 36,21 | 36,55 | 56.379.500 | | 2004-06-01 | 00:00:00 | 36,27 | 36,55 | 36,11 | 36,50 | 90.592.700 | | 2004-06-02 | 00:00:00 | 36,56 | 36,66 | 36,17 | 36,42 | 103.519.800 | | 2004-06-03 | 00:00:00 | 36,30 | 36,36 | 35,82 | 35,98 | 97.301.400 | | 2004-06-04 | 00:00:00 | 36,34 | 36,62 | 36,17 | 36,19 | 91.233.200 | | 2004-06-07 | 00:00:00 | 36,44 | 37,10 | 36,34 | 37,05 | 107.532.600 | | 2004-06-08 | 00:00:00 | 36,90 | 37,19 | 36,85 | 37,10 | 72.530.900 | | 2004-06-09 | 00:00:00 | 36,98 | 37,05 | 36,50 | 36,58 | 98.215.200 | | 2004-06-10 | 00:00:00 | 36,69 | 36,84 | 36,55 | 36,84 | 57.101.300 | | 2004-06-14 | 00:00:00 | 36,61 | 36,61 | 36,10 | 36,32 | 85.129.900 | | 2004-06-15 | 00:00:00 | 36,56 | 36,99 | 36,56 | 36,79 | 91.937.700 | | 2004-06-16 | 00:00:00 | 36,77 | 36,90 | 36,65 | 36,73 | 64.743.300 | | 2004-06-17 | 00:00:00 | 36,65 | 36,66 | 36,25 | 36,39 | 77.844.200 | | 2004-06-18 | 00:00:00 | 36,30 | 36,84 | 36,26 | 36,44 | 78.641.500 | | 2004-06-21 | 00:00:00 | 36,52 | 36,63 | 36,06 | 36,15 | 65.373.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
