(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 37,80 | 37,91 | 37,52 | 37,67 | 71.551.400 | | 2005-02-08 | 00:00:00 | 37,66 | 38,01 | 37,62 | 37,74 | 72.821.700 | | 2005-02-09 | 00:00:00 | 37,77 | 37,80 | 37,06 | 37,11 | 93.276.600 | | 2005-02-10 | 00:00:00 | 37,26 | 37,32 | 36,88 | 37,15 | 110.373.000 | | 2005-02-11 | 00:00:00 | 37,03 | 37,85 | 36,93 | 37,70 | 108.684.100 | | 2005-02-14 | 00:00:00 | 37,70 | 37,94 | 37,69 | 37,87 | 54.908.900 | | 2005-02-15 | 00:00:00 | 37,90 | 38,48 | 37,82 | 38,12 | 131.406.500 | | 2005-02-16 | 00:00:00 | 38,03 | 38,16 | 37,83 | 37,98 | 80.273.900 | | 2005-02-17 | 00:00:00 | 38,05 | 38,14 | 37,43 | 37,47 | 115.628.300 | | 2005-02-18 | 00:00:00 | 37,48 | 37,57 | 37,26 | 37,35 | 69.158.800 | | 2005-02-22 | 00:00:00 | 37,03 | 37,55 | 36,79 | 36,89 | 121.232.000 | | 2005-02-23 | 00:00:00 | 37,04 | 37,07 | 36,70 | 36,94 | 95.010.100 | | 2005-02-24 | 00:00:00 | 36,85 | 37,44 | 36,76 | 37,41 | 99.334.600 | | 2005-02-25 | 00:00:00 | 37,38 | 37,70 | 37,29 | 37,62 | 79.988.700 | | 2005-02-28 | 00:00:00 | 37,46 | 37,60 | 36,92 | 37,22 | 95.731.300 | | 2005-03-01 | 00:00:00 | 37,37 | 37,70 | 37,33 | 37,63 | 78.460.600 | | 2005-03-02 | 00:00:00 | 37,41 | 38,02 | 37,36 | 37,61 | 107.270.600 | | 2005-03-03 | 00:00:00 | 37,71 | 37,73 | 37,02 | 37,30 | 89.793.800 | | 2005-03-04 | 00:00:00 | 37,60 | 37,75 | 37,40 | 37,52 | 86.622.300 | | 2005-03-07 | 00:00:00 | 37,60 | 38,29 | 37,56 | 38,06 | 93.563.900 | | 2005-03-08 | 00:00:00 | 38,01 | 38,21 | 37,65 | 37,68 | 89.595.200 | | 2005-03-09 | 00:00:00 | 37,67 | 37,93 | 37,47 | 37,57 | 98.063.000 | | 2005-03-10 | 00:00:00 | 37,61 | 37,67 | 37,08 | 37,52 | 97.043.600 | | 2005-03-11 | 00:00:00 | 37,69 | 37,82 | 37,02 | 37,17 | 102.857.500 | | 2005-03-14 | 00:00:00 | 37,24 | 37,36 | 37,03 | 37,34 | 65.576.200 | | 2005-03-15 | 00:00:00 | 37,42 | 37,48 | 36,99 | 37,04 | 93.856.300 | | 2005-03-16 | 00:00:00 | 36,91 | 37,18 | 36,53 | 36,62 | 159.578.000 | | 2005-03-17 | 00:00:00 | 36,61 | 36,89 | 36,54 | 36,71 | 100.429.600 | | 2005-03-18 | 00:00:00 | 36,75 | 36,79 | 36,35 | 36,51 | 108.899.400 | | 2005-03-21 | 00:00:00 | 36,60 | 36,75 | 36,25 | 36,58 | 92.752.500 | | 2005-03-22 | 00:00:00 | 36,61 | 36,75 | 36,11 | 36,13 | 114.016.300 | | 2005-03-23 | 00:00:00 | 36,09 | 36,49 | 36,07 | 36,26 | 97.444.900 | | 2005-03-24 | 00:00:00 | 36,39 | 36,65 | 36,27 | 36,27 | 77.566.800 | | 2005-03-28 | 00:00:00 | 36,41 | 36,61 | 36,31 | 36,34 | 59.739.000 | | 2005-03-29 | 00:00:00 | 36,27 | 36,58 | 35,94 | 36,05 | 119.554.300 | | 2005-03-30 | 00:00:00 | 36,23 | 36,78 | 36,22 | 36,73 | 114.711.000 | | 2005-03-31 | 00:00:00 | 36,73 | 36,75 | 36,44 | 36,57 | 86.578.900 | | 2005-04-01 | 00:00:00 | 36,82 | 36,88 | 36,13 | 36,20 | 143.814.300 | | 2005-04-04 | 00:00:00 | 36,25 | 36,60 | 36,03 | 36,46 | 100.090.300 | | 2005-04-05 | 00:00:00 | 36,49 | 36,67 | 36,42 | 36,56 | 66.266.600 | | 2005-04-06 | 00:00:00 | 36,66 | 36,91 | 36,42 | 36,50 | 82.168.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
