(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 | | 2004-12-09 | 00:00:00 | 39,49 | 40,19 | 39,24 | 40,05 | 134.346.000 | | 2004-12-10 | 00:00:00 | 39,84 | 40,07 | 39,74 | 39,93 | 86.177.300 | | 2004-12-13 | 00:00:00 | 40,23 | 40,34 | 39,98 | 40,28 | 74.296.400 | | 2004-12-14 | 00:00:00 | 40,28 | 40,59 | 40,25 | 40,48 | 91.985.000 | | 2004-12-15 | 00:00:00 | 40,49 | 40,68 | 40,15 | 40,33 | 95.179.300 | | 2004-12-16 | 00:00:00 | 40,34 | 40,45 | 39,82 | 39,95 | 86.101.300 | | 2004-12-17 | 00:00:00 | 39,64 | 39,81 | 39,43 | 39,47 | 97.947.000 | | 2004-12-20 | 00:00:00 | 39,57 | 39,77 | 39,09 | 39,20 | 106.397.600 | | 2004-12-21 | 00:00:00 | 39,39 | 39,71 | 39,28 | 39,68 | 83.184.700 | | 2004-12-22 | 00:00:00 | 39,54 | 39,93 | 39,49 | 39,73 | 75.298.000 | | 2004-12-23 | 00:00:00 | 39,61 | 39,91 | 39,54 | 39,76 | 45.782.000 | | 2004-12-27 | 00:00:00 | 39,98 | 40,02 | 39,40 | 39,59 | 67.157.700 | | 2004-12-28 | 00:00:00 | 39,67 | 40,00 | 39,61 | 39,97 | 62.563.100 | | 2004-12-29 | 00:00:00 | 39,92 | 40,16 | 39,90 | 40,02 | 46.594.800 | | 2004-12-30 | 00:00:00 | 40,07 | 40,12 | 39,93 | 39,99 | 41.717.600 | | 2004-12-31 | 00:00:00 | 40,03 | 40,12 | 39,78 | 39,92 | 44.112.300 | | 2005-01-03 | 00:00:00 | 40,09 | 40,29 | 39,37 | 39,50 | 100.970.900 | | 2005-01-04 | 00:00:00 | 39,67 | 39,74 | 38,55 | 38,78 | 136.623.200 | | 2005-01-05 | 00:00:00 | 38,68 | 38,96 | 38,47 | 38,54 | 127.925.500 | | 2005-01-06 | 00:00:00 | 38,63 | 38,71 | 38,34 | 38,35 | 102.934.600 | | 2005-01-07 | 00:00:00 | 38,56 | 38,87 | 38,21 | 38,55 | 123.104.000 | | 2005-01-10 | 00:00:00 | 38,44 | 38,87 | 38,39 | 38,53 | 88.764.200 | | 2005-01-11 | 00:00:00 | 38,37 | 38,50 | 38,07 | 38,26 | 106.398.800 | | 2005-01-12 | 00:00:00 | 38,43 | 38,60 | 38,01 | 38,58 | 127.754.900 | | 2005-01-13 | 00:00:00 | 38,58 | 38,85 | 38,01 | 38,07 | 101.982.400 | | 2005-01-14 | 00:00:00 | 38,20 | 38,52 | 38,19 | 38,43 | 93.460.900 | | 2005-01-18 | 00:00:00 | 38,28 | 38,79 | 38,22 | 38,72 | 91.760.400 | | 2005-01-19 | 00:00:00 | 38,73 | 38,75 | 38,06 | 38,08 | 104.981.000 | | 2005-01-20 | 00:00:00 | 37,65 | 37,81 | 37,32 | 37,35 | 120.963.900 | | 2005-01-21 | 00:00:00 | 37,48 | 37,55 | 36,99 | 37,05 | 138.569.200 | | 2005-01-24 | 00:00:00 | 37,12 | 37,20 | 36,46 | 36,53 | 137.499.000 | | 2005-01-25 | 00:00:00 | 36,77 | 37,09 | 36,66 | 36,71 | 119.171.300 | | 2005-01-26 | 00:00:00 | 36,96 | 37,29 | 36,82 | 37,15 | 107.465.800 | | 2005-01-27 | 00:00:00 | 37,09 | 37,27 | 36,87 | 37,10 | 103.654.700 | | 2005-01-28 | 00:00:00 | 37,22 | 37,27 | 36,62 | 36,92 | 111.648.600 | | 2005-01-31 | 00:00:00 | 37,36 | 37,53 | 37,26 | 37,40 | 89.139.900 | | 2005-02-01 | 00:00:00 | 37,49 | 37,65 | 37,37 | 37,52 | 76.610.300 | | 2005-02-02 | 00:00:00 | 37,64 | 37,73 | 37,31 | 37,58 | 100.160.500 | | 2005-02-03 | 00:00:00 | 37,38 | 37,41 | 37,00 | 37,15 | 90.157.900 | | 2005-02-04 | 00:00:00 | 37,15 | 37,82 | 37,15 | 37,75 | 99.302.000 | | 2005-02-07 | 00:00:00 | 37,80 | 37,91 | 37,52 | 37,67 | 71.551.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
