(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 | | 2005-04-06 | 00:00:00 | 36,66 | 36,91 | 36,42 | 36,50 | 82.168.900 | | 2005-04-07 | 00:00:00 | 36,53 | 36,95 | 36,51 | 36,94 | 88.618.000 | | 2005-04-08 | 00:00:00 | 37,00 | 37,07 | 36,60 | 36,64 | 92.332.900 | | 2005-04-11 | 00:00:00 | 36,75 | 36,78 | 36,40 | 36,48 | 70.976.000 | | 2005-04-12 | 00:00:00 | 36,44 | 36,74 | 35,91 | 36,66 | 144.848.500 | | 2005-04-13 | 00:00:00 | 36,56 | 36,60 | 35,98 | 36,06 | 108.995.500 | | 2005-04-14 | 00:00:00 | 36,06 | 36,10 | 35,50 | 35,55 | 158.057.900 | | 2005-04-15 | 00:00:00 | 35,24 | 35,37 | 34,68 | 34,74 | 170.013.300 | | 2005-04-18 | 00:00:00 | 34,71 | 35,00 | 34,64 | 34,75 | 110.084.000 | | 2005-04-19 | 00:00:00 | 35,02 | 35,10 | 34,75 | 34,99 | 96.922.100 | | 2005-04-20 | 00:00:00 | 35,21 | 35,29 | 34,59 | 34,70 | 140.457.400 | | 2005-04-21 | 00:00:00 | 35,12 | 35,71 | 34,96 | 35,62 | 124.505.100 | | 2005-04-22 | 00:00:00 | 35,46 | 35,47 | 34,82 | 35,09 | 114.996.800 | | 2005-04-25 | 00:00:00 | 35,30 | 35,46 | 35,15 | 35,38 | 72.170.100 | | 2005-04-26 | 00:00:00 | 35,29 | 35,70 | 35,04 | 35,05 | 104.958.800 | | 2005-04-27 | 00:00:00 | 34,87 | 35,25 | 34,73 | 35,10 | 112.539.300 | | 2005-04-28 | 00:00:00 | 34,92 | 35,15 | 34,72 | 34,75 | 98.181.900 | | 2005-04-29 | 00:00:00 | 35,00 | 35,06 | 34,35 | 34,98 | 144.435.900 | | 2005-05-02 | 00:00:00 | 35,10 | 35,26 | 34,89 | 35,12 | 67.648.800 | | 2005-05-03 | 00:00:00 | 35,05 | 35,43 | 35,03 | 35,30 | 103.428.700 | | 2005-05-04 | 00:00:00 | 35,29 | 35,83 | 35,24 | 35,73 | 90.480.600 | | 2005-05-05 | 00:00:00 | 35,75 | 35,92 | 35,53 | 35,76 | 79.341.700 | | 2005-05-06 | 00:00:00 | 35,97 | 36,02 | 35,72 | 35,86 | 77.310.200 | | 2005-05-09 | 00:00:00 | 35,87 | 36,06 | 35,66 | 36,03 | 66.298.400 | | 2005-05-10 | 00:00:00 | 35,86 | 35,96 | 35,62 | 35,77 | 77.194.700 | | 2005-05-11 | 00:00:00 | 35,82 | 36,03 | 35,30 | 35,95 | 131.952.400 | | 2005-05-12 | 00:00:00 | 36,03 | 36,20 | 35,66 | 35,85 | 116.602.200 | | 2005-05-13 | 00:00:00 | 35,99 | 36,47 | 35,89 | 36,24 | 133.273.500 | | 2005-05-16 | 00:00:00 | 36,24 | 36,54 | 36,13 | 36,48 | 79.093.200 | | 2005-05-17 | 00:00:00 | 36,35 | 36,74 | 36,21 | 36,70 | 91.665.900 | | 2005-05-18 | 00:00:00 | 36,80 | 37,36 | 36,71 | 37,20 | 128.105.900 | | 2005-05-19 | 00:00:00 | 37,29 | 37,52 | 37,20 | 37,51 | 92.619.700 | | 2005-05-20 | 00:00:00 | 37,45 | 37,69 | 37,35 | 37,66 | 66.530.100 | | 2005-05-23 | 00:00:00 | 37,66 | 37,99 | 37,60 | 37,85 | 93.068.200 | | 2005-05-24 | 00:00:00 | 37,76 | 38,00 | 37,70 | 37,97 | 100.830.000 | | 2005-05-25 | 00:00:00 | 37,84 | 37,88 | 37,59 | 37,81 | 76.470.600 | | 2005-05-26 | 00:00:00 | 37,98 | 38,27 | 37,98 | 38,19 | 84.066.800 | | 2005-05-27 | 00:00:00 | 38,14 | 38,25 | 38,02 | 38,21 | 50.076.900 | | 2005-05-31 | 00:00:00 | 38,19 | 38,24 | 37,92 | 38,08 | 75.281.500 | | 2005-06-01 | 00:00:00 | 38,03 | 38,68 | 38,02 | 38,39 | 110.875.700 | | 2005-06-02 | 00:00:00 | 38,33 | 38,66 | 38,30 | 38,66 | 75.926.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
