(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 33,12 | 33,44 | 32,99 | 33,26 | 89.573.100 | | 2004-08-18 | 00:00:00 | 33,06 | 33,91 | 33,01 | 33,85 | 106.608.500 | | 2004-08-19 | 00:00:00 | 33,73 | 33,85 | 33,41 | 33,67 | 104.690.200 | | 2004-08-20 | 00:00:00 | 33,57 | 34,14 | 33,51 | 34,01 | 91.962.400 | | 2004-08-23 | 00:00:00 | 34,05 | 34,27 | 33,91 | 34,09 | 83.390.800 | | 2004-08-24 | 00:00:00 | 34,25 | 34,31 | 33,81 | 34,08 | 86.610.500 | | 2004-08-25 | 00:00:00 | 34,07 | 34,60 | 33,90 | 34,55 | 88.394.600 | | 2004-08-26 | 00:00:00 | 34,46 | 34,55 | 34,31 | 34,40 | 57.663.400 | | 2004-08-27 | 00:00:00 | 34,47 | 34,68 | 34,44 | 34,56 | 58.597.200 | | 2004-08-30 | 00:00:00 | 34,41 | 34,43 | 33,94 | 33,98 | 62.355.700 | | 2004-08-31 | 00:00:00 | 34,02 | 34,12 | 33,65 | 34,02 | 81.262.000 | | 2004-09-01 | 00:00:00 | 33,93 | 34,47 | 33,80 | 34,27 | 96.630.600 | | 2004-09-02 | 00:00:00 | 34,18 | 34,88 | 34,16 | 34,78 | 83.054.000 | | 2004-09-03 | 00:00:00 | 34,44 | 34,67 | 34,05 | 34,14 | 90.213.700 | | 2004-09-07 | 00:00:00 | 34,40 | 34,61 | 34,12 | 34,43 | 95.556.500 | | 2004-09-08 | 00:00:00 | 34,31 | 34,68 | 34,18 | 34,30 | 101.466.100 | | 2004-09-09 | 00:00:00 | 34,45 | 34,75 | 34,14 | 34,59 | 104.397.500 | | 2004-09-10 | 00:00:00 | 34,61 | 35,19 | 34,47 | 35,12 | 108.591.600 | | 2004-09-13 | 00:00:00 | 35,25 | 35,72 | 35,14 | 35,58 | 109.350.500 | | 2004-09-14 | 00:00:00 | 35,45 | 35,72 | 35,36 | 35,63 | 76.466.300 | | 2004-09-15 | 00:00:00 | 35,42 | 35,45 | 35,12 | 35,25 | 90.128.700 | | 2004-09-16 | 00:00:00 | 35,26 | 35,57 | 35,13 | 35,32 | 67.121.000 | | 2004-09-17 | 00:00:00 | 35,23 | 35,52 | 35,16 | 35,43 | 83.903.400 | | 2004-09-20 | 00:00:00 | 35,29 | 35,77 | 35,18 | 35,43 | 110.678.100 | | 2004-09-21 | 00:00:00 | 35,54 | 35,85 | 35,42 | 35,57 | 93.688.400 | | 2004-09-22 | 00:00:00 | 35,44 | 35,46 | 34,87 | 34,95 | 101.393.400 | | 2004-09-23 | 00:00:00 | 34,98 | 35,15 | 34,88 | 34,92 | 92.503.200 | | 2004-09-24 | 00:00:00 | 34,99 | 35,19 | 34,75 | 34,80 | 103.247.400 | | 2004-09-27 | 00:00:00 | 34,62 | 34,74 | 34,38 | 34,50 | 86.017.600 | | 2004-09-28 | 00:00:00 | 34,55 | 34,69 | 34,23 | 34,57 | 87.070.300 | | 2004-09-29 | 00:00:00 | 34,54 | 35,12 | 34,53 | 35,08 | 95.096.200 | | 2004-09-30 | 00:00:00 | 35,02 | 35,27 | 34,89 | 35,14 | 74.514.600 | | 2004-10-01 | 00:00:00 | 35,45 | 36,15 | 35,36 | 36,10 | 118.252.700 | | 2004-10-04 | 00:00:00 | 36,36 | 36,62 | 36,25 | 36,31 | 108.032.600 | | 2004-10-05 | 00:00:00 | 36,23 | 36,49 | 36,16 | 36,36 | 89.754.400 | | 2004-10-06 | 00:00:00 | 36,31 | 36,69 | 36,11 | 36,65 | 87.815.500 | | 2004-10-07 | 00:00:00 | 36,54 | 36,67 | 36,17 | 36,24 | 82.374.300 | | 2004-10-08 | 00:00:00 | 36,08 | 36,24 | 35,50 | 35,58 | 115.073.000 | | 2004-10-11 | 00:00:00 | 35,72 | 35,86 | 35,60 | 35,75 | 51.181.600 | | 2004-10-12 | 00:00:00 | 35,43 | 35,84 | 35,20 | 35,69 | 97.884.100 | | 2004-10-13 | 00:00:00 | 36,05 | 36,14 | 35,43 | 35,61 | 132.442.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
