(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 42,46 | 42,49 | 41,15 | 41,25 | 188.569.400 | | 2006-01-23 | 00:00:00 | 41,36 | 41,45 | 41,08 | 41,26 | 111.381.900 | | 2006-01-24 | 00:00:00 | 41,36 | 41,70 | 41,31 | 41,44 | 77.956.900 | | 2006-01-25 | 00:00:00 | 41,64 | 41,67 | 41,08 | 41,26 | 99.826.400 | | 2006-01-26 | 00:00:00 | 41,50 | 41,69 | 41,23 | 41,55 | 112.600.600 | | 2006-01-27 | 00:00:00 | 41,80 | 42,39 | 41,74 | 42,11 | 110.830.400 | | 2006-01-30 | 00:00:00 | 42,18 | 42,32 | 42,07 | 42,19 | 53.942.600 | | 2006-01-31 | 00:00:00 | 42,17 | 42,27 | 41,81 | 42,00 | 100.988.100 | | 2006-02-01 | 00:00:00 | 41,74 | 42,17 | 41,70 | 42,15 | 89.168.700 | | 2006-02-02 | 00:00:00 | 42,01 | 42,08 | 41,41 | 41,43 | 94.047.400 | | 2006-02-03 | 00:00:00 | 41,12 | 41,23 | 40,78 | 40,92 | 121.094.200 | | 2006-02-06 | 00:00:00 | 40,72 | 41,01 | 40,59 | 40,81 | 58.162.800 | | 2006-02-07 | 00:00:00 | 40,74 | 40,93 | 40,44 | 40,63 | 87.327.000 | | 2006-02-08 | 00:00:00 | 40,92 | 41,15 | 40,69 | 41,10 | 89.907.800 | | 2006-02-09 | 00:00:00 | 41,21 | 41,37 | 40,63 | 40,71 | 78.213.400 | | 2006-02-10 | 00:00:00 | 40,68 | 41,06 | 40,26 | 40,96 | 102.575.900 | | 2006-02-13 | 00:00:00 | 40,70 | 40,74 | 40,30 | 40,49 | 70.643.100 | | 2006-02-14 | 00:00:00 | 40,57 | 41,02 | 40,41 | 40,90 | 94.340.300 | | 2006-02-15 | 00:00:00 | 40,79 | 41,26 | 40,73 | 41,16 | 92.254.300 | | 2006-02-16 | 00:00:00 | 41,31 | 41,55 | 41,15 | 41,54 | 103.859.600 | | 2006-02-17 | 00:00:00 | 41,46 | 41,46 | 41,20 | 41,21 | 81.770.200 | | 2006-02-21 | 00:00:00 | 41,21 | 41,27 | 40,61 | 40,75 | 85.101.400 | | 2006-02-22 | 00:00:00 | 40,78 | 41,54 | 40,68 | 41,26 | 91.983.900 | | 2006-02-23 | 00:00:00 | 41,19 | 41,54 | 41,08 | 41,15 | 66.517.100 | | 2006-02-24 | 00:00:00 | 41,19 | 41,29 | 41,01 | 41,26 | 57.085.400 | | 2006-02-27 | 00:00:00 | 41,36 | 41,87 | 41,33 | 41,72 | 64.945.000 | | 2006-02-28 | 00:00:00 | 41,61 | 41,72 | 40,97 | 41,10 | 117.564.600 | | 2006-03-01 | 00:00:00 | 41,23 | 41,77 | 41,15 | 41,66 | 80.962.300 | | 2006-03-02 | 00:00:00 | 41,55 | 41,84 | 41,41 | 41,69 | 69.856.500 | | 2006-03-03 | 00:00:00 | 41,45 | 42,01 | 41,39 | 41,45 | 112.066.100 | | 2006-03-06 | 00:00:00 | 41,54 | 41,63 | 40,96 | 41,09 | 99.581.000 | | 2006-03-07 | 00:00:00 | 41,02 | 41,07 | 40,65 | 40,85 | 96.441.100 | | 2006-03-08 | 00:00:00 | 40,76 | 41,09 | 40,50 | 40,87 | 103.961.900 | | 2006-03-09 | 00:00:00 | 41,00 | 41,15 | 40,47 | 40,52 | 108.556.700 | | 2006-03-10 | 00:00:00 | 40,48 | 40,79 | 40,19 | 40,56 | 124.474.900 | | 2006-03-13 | 00:00:00 | 40,74 | 40,94 | 40,62 | 40,68 | 69.169.100 | | 2006-03-14 | 00:00:00 | 40,64 | 41,42 | 40,64 | 41,37 | 118.201.000 | | 2006-03-15 | 00:00:00 | 41,53 | 41,72 | 41,32 | 41,72 | 84.375.800 | | 2006-03-16 | 00:00:00 | 41,85 | 41,92 | 41,33 | 41,37 | 101.371.200 | | 2006-03-17 | 00:00:00 | 41,34 | 41,59 | 41,23 | 41,45 | 78.219.600 | | 2006-03-20 | 00:00:00 | 41,57 | 41,68 | 41,40 | 41,55 | 60.240.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
