(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 | 2004-06-21 | 00:00:00 | 36,52 | 36,63 | 36,06 | 36,15 | 65.373.100 | 2004-06-22 | 00:00:00 | 36,16 | 36,70 | 36,02 | 36,68 | 101.524.300 | 2004-06-23 | 00:00:00 | 36,57 | 37,19 | 36,51 | 37,12 | 94.393.900 | 2004-06-24 | 00:00:00 | 37,02 | 37,35 | 36,92 | 37,05 | 92.343.200 | 2004-06-25 | 00:00:00 | 37,00 | 37,39 | 36,98 | 37,33 | 81.005.400 | 2004-06-28 | 00:00:00 | 37,49 | 37,52 | 36,90 | 37,02 | 94.033.200 | 2004-06-29 | 00:00:00 | 37,10 | 37,59 | 37,08 | 37,37 | 68.265.900 | 2004-06-30 | 00:00:00 | 37,45 | 37,90 | 37,35 | 37,74 | 97.809.500 | 2004-07-01 | 00:00:00 | 37,66 | 37,66 | 36,77 | 37,04 | 122.141.800 | 2004-07-02 | 00:00:00 | 37,04 | 37,05 | 36,63 | 36,82 | 74.056.400 | 2004-07-06 | 00:00:00 | 36,60 | 36,60 | 35,83 | 36,03 | 130.232.600 | 2004-07-07 | 00:00:00 | 35,96 | 36,29 | 35,92 | 36,10 | 95.623.100 | 2004-07-08 | 00:00:00 | 35,81 | 36,13 | 35,55 | 35,70 | 108.755.400 | 2004-07-09 | 00:00:00 | 35,84 | 36,04 | 35,63 | 35,75 | 86.014.700 | 2004-07-12 | 00:00:00 | 35,57 | 35,69 | 35,24 | 35,60 | 81.844.500 | 2004-07-13 | 00:00:00 | 35,68 | 35,81 | 35,41 | 35,55 | 81.222.000 | 2004-07-14 | 00:00:00 | 35,20 | 35,65 | 35,05 | 35,19 | 119.489.200 | 2004-07-15 | 00:00:00 | 35,32 | 35,49 | 35,06 | 35,07 | 90.405.700 | 2004-07-16 | 00:00:00 | 35,43 | 35,45 | 34,62 | 34,67 | 120.387.100 | 2004-07-19 | 00:00:00 | 34,78 | 34,97 | 34,47 | 34,60 | 106.387.900 | 2004-07-20 | 00:00:00 | 34,74 | 35,59 | 34,71 | 35,43 | 117.453.700 | 2004-07-21 | 00:00:00 | 35,57 | 35,65 | 34,34 | 34,40 | 136.086.800 | 2004-07-22 | 00:00:00 | 34,48 | 35,11 | 34,25 | 34,87 | 132.135.800 | 2004-07-23 | 00:00:00 | 34,62 | 34,66 | 34,03 | 34,21 | 107.107.100 | 2004-07-26 | 00:00:00 | 34,24 | 34,41 | 33,70 | 34,06 | 112.962.200 | 2004-07-27 | 00:00:00 | 34,19 | 34,71 | 34,04 | 34,53 | 103.474.700 | 2004-07-28 | 00:00:00 | 34,41 | 34,63 | 33,81 | 34,38 | 154.299.800 | 2004-07-29 | 00:00:00 | 34,71 | 34,92 | 34,50 | 34,78 | 98.959.800 | 2004-07-30 | 00:00:00 | 34,76 | 35,10 | 34,65 | 34,89 | 83.007.800 | 2004-08-02 | 00:00:00 | 34,61 | 35,02 | 34,46 | 34,96 | 81.249.000 | 2004-08-03 | 00:00:00 | 34,84 | 34,93 | 34,19 | 34,23 | 85.746.500 | 2004-08-04 | 00:00:00 | 34,15 | 34,46 | 34,01 | 34,24 | 86.721.000 | 2004-08-05 | 00:00:00 | 34,35 | 34,40 | 33,60 | 33,60 | 109.722.900 | 2004-08-06 | 00:00:00 | 33,40 | 33,41 | 32,66 | 32,72 | 148.808.600 | 2004-08-09 | 00:00:00 | 32,81 | 32,96 | 32,65 | 32,80 | 79.281.900 | 2004-08-10 | 00:00:00 | 32,96 | 33,48 | 32,92 | 33,21 | 105.819.800 | 2004-08-11 | 00:00:00 | 32,85 | 33,04 | 32,55 | 32,92 | 121.217.700 | 2004-08-12 | 00:00:00 | 32,69 | 32,86 | 32,37 | 32,47 | 113.691.800 | 2004-08-13 | 00:00:00 | 32,65 | 32,74 | 32,35 | 32,52 | 91.416.100 | 2004-08-16 | 00:00:00 | 32,61 | 33,19 | 32,59 | 32,89 | 77.851.300 | 2004-08-17 | 00:00:00 | 33,12 | 33,44 | 32,99 | 33,26 | 89.573.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|