(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 41,98 | 42,48 | 41,84 | 42,42 | 96.755.100 | | 2009-09-17 | 00:00:00 | 42,32 | 42,66 | 42,21 | 42,41 | 102.134.900 | | 2009-09-18 | 00:00:00 | 42,56 | 42,62 | 42,21 | 42,44 | 87.444.200 | | 2009-09-21 | 00:00:00 | 42,22 | 42,70 | 42,16 | 42,57 | 71.312.200 | | 2009-09-22 | 00:00:00 | 42,81 | 42,83 | 42,44 | 42,65 | 75.638.400 | | 2009-09-23 | 00:00:00 | 42,83 | 43,17 | 42,38 | 42,45 | 143.854.800 | | 2009-09-24 | 00:00:00 | 42,62 | 42,69 | 41,77 | 42,07 | 111.016.400 | | 2009-09-25 | 00:00:00 | 41,78 | 42,09 | 41,58 | 41,70 | 109.195.700 | | 2009-09-28 | 00:00:00 | 41,92 | 42,66 | 41,89 | 42,41 | 84.437.900 | | 2009-09-29 | 00:00:00 | 42,41 | 42,62 | 42,03 | 42,22 | 106.686.400 | | 2009-09-30 | 00:00:00 | 42,39 | 42,60 | 41,60 | 42,25 | 171.998.700 | | 2009-10-01 | 00:00:00 | 42,10 | 42,13 | 41,00 | 41,00 | 140.119.100 | | 2009-10-02 | 00:00:00 | 40,72 | 41,25 | 40,72 | 40,88 | 145.286.400 | | 2009-10-05 | 00:00:00 | 41,09 | 41,40 | 40,83 | 41,21 | 96.997.400 | | 2009-10-06 | 00:00:00 | 41,44 | 42,14 | 41,42 | 41,94 | 124.628.000 | | 2009-10-07 | 00:00:00 | 41,88 | 42,08 | 41,77 | 42,06 | 93.738.500 | | 2009-10-08 | 00:00:00 | 42,31 | 42,62 | 42,14 | 42,24 | 107.850.400 | | 2009-10-09 | 00:00:00 | 42,15 | 42,55 | 42,06 | 42,48 | 62.808.700 | | 2009-10-12 | 00:00:00 | 42,63 | 42,87 | 42,28 | 42,57 | 53.201.900 | | 2009-10-13 | 00:00:00 | 42,53 | 42,75 | 42,37 | 42,58 | 70.939.300 | | 2009-10-14 | 00:00:00 | 43,10 | 43,29 | 42,85 | 43,16 | 90.938.400 | | 2009-10-15 | 00:00:00 | 42,93 | 43,12 | 42,87 | 43,06 | 85.772.800 | | 2009-10-16 | 00:00:00 | 42,92 | 42,99 | 42,48 | 42,78 | 111.828.500 | | 2009-10-19 | 00:00:00 | 42,81 | 43,27 | 42,59 | 43,21 | 83.324.900 | | 2009-10-20 | 00:00:00 | 43,45 | 43,46 | 42,94 | 43,22 | 89.847.900 | | 2009-10-21 | 00:00:00 | 43,20 | 43,82 | 43,06 | 43,14 | 110.298.200 | | 2009-10-22 | 00:00:00 | 43,07 | 43,49 | 42,79 | 43,31 | 85.818.000 | | 2009-10-23 | 00:00:00 | 43,69 | 43,73 | 43,02 | 43,13 | 117.020.400 | | 2009-10-26 | 00:00:00 | 43,20 | 43,76 | 42,79 | 42,99 | 107.068.600 | | 2009-10-27 | 00:00:00 | 42,93 | 43,11 | 42,18 | 42,34 | 121.438.200 | | 2009-10-28 | 00:00:00 | 42,19 | 42,32 | 41,30 | 41,39 | 143.473.800 | | 2009-10-29 | 00:00:00 | 41,68 | 42,19 | 41,54 | 42,09 | 85.207.600 | | 2009-10-30 | 00:00:00 | 42,06 | 42,15 | 40,92 | 40,96 | 162.710.400 | | 2009-11-02 | 00:00:00 | 41,01 | 41,57 | 40,64 | 41,13 | 142.456.600 | | 2009-11-03 | 00:00:00 | 40,97 | 41,32 | 40,84 | 41,26 | 95.087.000 | | 2009-11-04 | 00:00:00 | 41,51 | 41,87 | 41,28 | 41,33 | 107.797.100 | | 2009-11-05 | 00:00:00 | 41,81 | 42,40 | 41,78 | 42,35 | 135.204.800 | | 2009-11-06 | 00:00:00 | 42,16 | 42,65 | 42,08 | 42,60 | 96.289.000 | | 2009-11-09 | 00:00:00 | 42,92 | 43,52 | 42,88 | 43,51 | 101.580.200 | | 2009-11-10 | 00:00:00 | 43,46 | 43,77 | 43,40 | 43,62 | 72.846.500 | | 2009-11-11 | 00:00:00 | 43,94 | 44,14 | 43,61 | 43,90 | 84.556.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
