(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-06-02 | 00:00:00 | 38,33 | 38,66 | 38,30 | 38,66 | 75.926.500 | 2005-06-03 | 00:00:00 | 38,63 | 38,64 | 38,02 | 38,10 | 96.998.400 | 2005-06-06 | 00:00:00 | 38,12 | 38,19 | 37,96 | 38,11 | 52.681.400 | 2005-06-07 | 00:00:00 | 38,15 | 38,47 | 37,74 | 37,79 | 108.953.400 | 2005-06-08 | 00:00:00 | 37,88 | 37,95 | 37,56 | 37,71 | 79.211.900 | 2005-06-09 | 00:00:00 | 37,66 | 38,06 | 37,50 | 37,95 | 99.383.300 | 2005-06-10 | 00:00:00 | 37,90 | 37,90 | 37,38 | 37,55 | 85.971.700 | 2005-06-13 | 00:00:00 | 37,48 | 37,95 | 37,46 | 37,73 | 82.331.300 | 2005-06-14 | 00:00:00 | 37,69 | 37,84 | 37,50 | 37,58 | 62.593.600 | 2005-06-15 | 00:00:00 | 37,83 | 37,87 | 37,25 | 37,70 | 103.952.000 | 2005-06-16 | 00:00:00 | 37,74 | 38,00 | 37,66 | 37,90 | 90.450.100 | 2005-06-17 | 00:00:00 | 38,11 | 38,21 | 37,75 | 37,87 | 83.915.700 | 2005-06-20 | 00:00:00 | 37,72 | 38,08 | 37,58 | 37,87 | 67.580.000 | 2005-06-21 | 00:00:00 | 37,84 | 38,01 | 37,70 | 37,85 | 97.845.600 | 2005-06-22 | 00:00:00 | 38,00 | 38,10 | 37,63 | 37,81 | 75.221.100 | 2005-06-23 | 00:00:00 | 37,87 | 38,18 | 37,33 | 37,39 | 122.163.300 | 2005-06-24 | 00:00:00 | 37,38 | 37,41 | 36,96 | 36,97 | 142.144.100 | 2005-06-27 | 00:00:00 | 36,95 | 37,06 | 36,70 | 36,80 | 72.780.800 | 2005-06-28 | 00:00:00 | 36,95 | 37,26 | 36,90 | 37,15 | 73.330.300 | 2005-06-29 | 00:00:00 | 37,25 | 37,26 | 36,97 | 37,07 | 71.513.600 | 2005-06-30 | 00:00:00 | 37,14 | 37,21 | 36,75 | 36,78 | 87.803.700 | 2005-07-01 | 00:00:00 | 36,86 | 37,00 | 36,68 | 36,73 | 55.254.800 | 2005-07-05 | 00:00:00 | 36,60 | 37,19 | 36,60 | 37,11 | 79.288.700 | 2005-07-06 | 00:00:00 | 37,03 | 37,28 | 36,86 | 36,93 | 79.101.000 | 2005-07-07 | 00:00:00 | 36,58 | 37,09 | 36,55 | 37,06 | 119.466.300 | 2005-07-08 | 00:00:00 | 37,08 | 37,81 | 36,99 | 37,77 | 101.320.700 | 2005-07-11 | 00:00:00 | 37,87 | 38,16 | 37,80 | 38,12 | 96.283.700 | 2005-07-12 | 00:00:00 | 38,12 | 38,46 | 38,01 | 38,30 | 86.059.300 | 2005-07-13 | 00:00:00 | 38,32 | 38,43 | 38,17 | 38,39 | 72.135.400 | 2005-07-14 | 00:00:00 | 38,67 | 38,88 | 38,52 | 38,77 | 99.135.200 | 2005-07-15 | 00:00:00 | 38,83 | 39,00 | 38,65 | 38,89 | 67.239.200 | 2005-07-18 | 00:00:00 | 38,79 | 38,89 | 38,69 | 38,73 | 58.644.000 | 2005-07-19 | 00:00:00 | 38,91 | 39,20 | 38,84 | 39,18 | 77.860.900 | 2005-07-20 | 00:00:00 | 38,94 | 39,57 | 38,90 | 39,46 | 91.433.100 | 2005-07-21 | 00:00:00 | 39,56 | 39,69 | 39,21 | 39,47 | 127.286.000 | 2005-07-22 | 00:00:00 | 39,48 | 39,59 | 39,22 | 39,42 | 71.666.600 | 2005-07-25 | 00:00:00 | 39,46 | 39,63 | 39,20 | 39,27 | 51.872.700 | 2005-07-26 | 00:00:00 | 39,39 | 39,53 | 39,19 | 39,42 | 67.324.900 | 2005-07-27 | 00:00:00 | 39,45 | 39,76 | 39,23 | 39,72 | 78.351.100 | 2005-07-28 | 00:00:00 | 39,75 | 39,92 | 39,64 | 39,91 | 66.163.700 | 2005-07-29 | 00:00:00 | 39,87 | 39,92 | 39,52 | 39,58 | 74.725.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|