(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 | 2004-10-13 | 00:00:00 | 36,05 | 36,14 | 35,43 | 35,61 | 132.442.500 | 2004-10-14 | 00:00:00 | 35,69 | 35,78 | 35,33 | 35,45 | 99.383.700 | 2004-10-15 | 00:00:00 | 35,49 | 35,86 | 35,28 | 35,63 | 129.183.400 | 2004-10-18 | 00:00:00 | 35,51 | 36,25 | 35,40 | 36,14 | 108.933.400 | 2004-10-19 | 00:00:00 | 36,38 | 36,57 | 35,79 | 35,88 | 129.973.500 | 2004-10-20 | 00:00:00 | 35,83 | 36,23 | 35,65 | 36,05 | 106.524.200 | 2004-10-21 | 00:00:00 | 36,24 | 36,79 | 36,10 | 36,60 | 122.627.600 | 2004-10-22 | 00:00:00 | 36,61 | 36,68 | 35,74 | 35,80 | 114.321.100 | 2004-10-25 | 00:00:00 | 35,73 | 35,81 | 35,49 | 35,63 | 102.863.000 | 2004-10-26 | 00:00:00 | 35,65 | 35,84 | 35,41 | 35,82 | 98.164.500 | 2004-10-27 | 00:00:00 | 35,84 | 36,89 | 35,71 | 36,73 | 152.423.400 | 2004-10-28 | 00:00:00 | 36,68 | 37,12 | 36,57 | 36,96 | 111.113.900 | 2004-10-29 | 00:00:00 | 36,91 | 37,24 | 36,67 | 36,90 | 100.779.200 | 2004-11-01 | 00:00:00 | 36,98 | 37,18 | 36,80 | 37,04 | 72.356.000 | 2004-11-02 | 00:00:00 | 37,09 | 37,55 | 37,02 | 37,16 | 108.930.700 | 2004-11-03 | 00:00:00 | 37,76 | 37,90 | 37,15 | 37,41 | 140.980.100 | 2004-11-04 | 00:00:00 | 37,26 | 37,78 | 37,11 | 37,62 | 112.513.700 | 2004-11-05 | 00:00:00 | 38,02 | 38,16 | 37,61 | 37,96 | 117.017.900 | 2004-11-08 | 00:00:00 | 37,95 | 38,10 | 37,85 | 38,00 | 66.486.000 | 2004-11-09 | 00:00:00 | 37,93 | 38,15 | 37,81 | 37,92 | 85.038.700 | 2004-11-10 | 00:00:00 | 37,93 | 38,06 | 37,65 | 37,79 | 95.122.300 | 2004-11-11 | 00:00:00 | 37,91 | 38,38 | 37,86 | 38,29 | 99.338.800 | 2004-11-12 | 00:00:00 | 38,34 | 38,76 | 38,17 | 38,66 | 102.418.100 | 2004-11-15 | 00:00:00 | 38,64 | 38,86 | 38,50 | 38,83 | 82.696.000 | 2004-11-16 | 00:00:00 | 38,66 | 38,68 | 38,32 | 38,59 | 97.197.500 | 2004-11-17 | 00:00:00 | 38,83 | 39,32 | 38,83 | 39,11 | 125.242.500 | 2004-11-18 | 00:00:00 | 38,98 | 39,36 | 38,89 | 39,29 | 94.901.100 | 2004-11-19 | 00:00:00 | 39,24 | 39,29 | 38,59 | 38,68 | 118.448.900 | 2004-11-22 | 00:00:00 | 38,61 | 39,07 | 38,48 | 39,05 | 79.882.600 | 2004-11-23 | 00:00:00 | 39,01 | 39,15 | 38,61 | 38,99 | 91.925.300 | 2004-11-24 | 00:00:00 | 39,09 | 39,39 | 39,07 | 39,33 | 74.051.700 | 2004-11-26 | 00:00:00 | 39,37 | 39,48 | 39,17 | 39,21 | 31.248.900 | 2004-11-29 | 00:00:00 | 39,46 | 39,64 | 38,97 | 39,20 | 94.765.400 | 2004-11-30 | 00:00:00 | 39,30 | 39,39 | 39,06 | 39,12 | 87.663.100 | 2004-12-01 | 00:00:00 | 39,27 | 39,96 | 39,27 | 39,92 | 102.375.000 | 2004-12-02 | 00:00:00 | 39,82 | 40,39 | 39,76 | 40,07 | 122.005.600 | 2004-12-03 | 00:00:00 | 40,35 | 40,59 | 40,08 | 40,13 | 114.227.700 | 2004-12-06 | 00:00:00 | 40,12 | 40,43 | 39,91 | 40,27 | 70.415.100 | 2004-12-07 | 00:00:00 | 40,35 | 40,50 | 39,53 | 39,58 | 121.439.800 | 2004-12-08 | 00:00:00 | 39,60 | 39,98 | 39,50 | 39,81 | 10.121.300 | 2004-12-09 | 00:00:00 | 39,49 | 40,19 | 39,24 | 40,05 | 134.346.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|