(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 38,07 | 38,18 | 37,64 | 38,18 | 130.587.600 | | 2009-07-22 | 00:00:00 | 38,20 | 38,69 | 38,13 | 38,50 | 113.744.100 | | 2009-07-23 | 00:00:00 | 38,46 | 39,49 | 38,39 | 39,35 | 160.239.300 | | 2009-07-24 | 00:00:00 | 38,93 | 39,37 | 38,78 | 39,05 | 109.264.700 | | 2009-07-27 | 00:00:00 | 39,29 | 39,41 | 38,87 | 39,35 | 94.523.800 | | 2009-07-28 | 00:00:00 | 39,19 | 39,59 | 38,93 | 39,47 | 111.468.000 | | 2009-07-29 | 00:00:00 | 39,32 | 39,43 | 39,00 | 39,34 | 126.316.800 | | 2009-07-30 | 00:00:00 | 39,75 | 40,18 | 39,51 | 39,57 | 108.969.900 | | 2009-07-31 | 00:00:00 | 39,56 | 39,85 | 39,41 | 39,45 | 78.115.400 | | 2009-08-03 | 00:00:00 | 39,85 | 40,06 | 39,64 | 40,04 | 111.671.800 | | 2009-08-04 | 00:00:00 | 39,85 | 40,19 | 39,77 | 40,04 | 100.690.800 | | 2009-08-05 | 00:00:00 | 40,13 | 40,14 | 39,46 | 39,73 | 117.933.300 | | 2009-08-06 | 00:00:00 | 39,82 | 39,93 | 39,24 | 39,38 | 116.937.500 | | 2009-08-07 | 00:00:00 | 39,91 | 40,07 | 39,59 | 39,88 | 107.442.100 | | 2009-08-10 | 00:00:00 | 39,73 | 39,85 | 39,34 | 39,60 | 87.087.300 | | 2009-08-11 | 00:00:00 | 39,42 | 39,50 | 39,05 | 39,26 | 91.902.200 | | 2009-08-12 | 00:00:00 | 39,21 | 40,22 | 39,20 | 39,87 | 147.205.300 | | 2009-08-13 | 00:00:00 | 40,10 | 40,16 | 39,64 | 40,09 | 110.081.800 | | 2009-08-14 | 00:00:00 | 39,89 | 39,96 | 39,28 | 39,63 | 124.446.500 | | 2009-08-17 | 00:00:00 | 38,97 | 39,01 | 38,46 | 38,48 | 131.566.600 | | 2009-08-18 | 00:00:00 | 38,72 | 39,98 | 38,61 | 39,03 | 84.496.200 | | 2009-08-19 | 00:00:00 | 38,59 | 39,40 | 38,54 | 39,30 | 87.943.700 | | 2009-08-20 | 00:00:00 | 39,28 | 39,84 | 39,20 | 39,76 | 81.439.400 | | 2009-08-21 | 00:00:00 | 40,01 | 40,36 | 39,74 | 40,29 | 114.594.500 | | 2009-08-24 | 00:00:00 | 40,36 | 40,57 | 40,10 | 40,25 | 109.831.600 | | 2009-08-25 | 00:00:00 | 40,34 | 40,76 | 40,25 | 40,37 | 92.862.800 | | 2009-08-26 | 00:00:00 | 40,29 | 40,60 | 40,08 | 40,30 | 96.376.100 | | 2009-08-27 | 00:00:00 | 40,32 | 40,47 | 39,67 | 40,40 | 121.840.300 | | 2009-08-28 | 00:00:00 | 40,89 | 41,08 | 40,16 | 40,44 | 114.300.900 | | 2009-08-31 | 00:00:00 | 40,16 | 40,20 | 39,79 | 40,03 | 96.354.300 | | 2009-09-01 | 00:00:00 | 39,88 | 40,59 | 39,16 | 39,28 | 162.958.900 | | 2009-09-02 | 00:00:00 | 39,09 | 39,47 | 39,04 | 39,25 | 92.694.800 | | 2009-09-03 | 00:00:00 | 39,44 | 39,57 | 39,02 | 39,51 | 76.763.300 | | 2009-09-04 | 00:00:00 | 39,58 | 40,38 | 39,52 | 40,36 | 74.787.800 | | 2009-09-08 | 00:00:00 | 40,65 | 40,78 | 40,46 | 40,74 | 71.008.500 | | 2009-09-09 | 00:00:00 | 40,76 | 41,29 | 40,59 | 41,09 | 99.280.800 | | 2009-09-10 | 00:00:00 | 41,11 | 41,53 | 41,00 | 41,48 | 99.214.900 | | 2009-09-11 | 00:00:00 | 41,50 | 41,62 | 41,22 | 41,52 | 93.841.000 | | 2009-09-14 | 00:00:00 | 41,23 | 41,71 | 41,21 | 41,68 | 90.435.600 | | 2009-09-15 | 00:00:00 | 41,66 | 41,95 | 41,57 | 41,81 | 91.513.800 | | 2009-09-16 | 00:00:00 | 41,98 | 42,48 | 41,84 | 42,42 | 96.755.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
