(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 46,82 | 47,28 | 46,80 | 47,17 | 102.563.500 | | 2010-03-11 | 00:00:00 | 47,07 | 47,35 | 46,98 | 47,35 | 67.437.200 | | 2010-03-12 | 00:00:00 | 47,50 | 47,53 | 47,10 | 47,36 | 64.051.100 | | 2010-03-15 | 00:00:00 | 47,26 | 47,38 | 46,91 | 47,24 | 60.122.700 | | 2010-03-16 | 00:00:00 | 47,39 | 47,61 | 47,23 | 47,54 | 74.747.300 | | 2010-03-17 | 00:00:00 | 47,60 | 47,90 | 47,53 | 47,67 | 75.574.400 | | 2010-03-18 | 00:00:00 | 47,71 | 47,88 | 47,60 | 47,83 | 77.829.400 | | 2010-03-19 | 00:00:00 | 47,92 | 47,95 | 47,32 | 47,49 | 86.299.300 | | 2010-03-22 | 00:00:00 | 47,31 | 48,11 | 47,25 | 47,92 | 71.828.400 | | 2010-03-23 | 00:00:00 | 47,99 | 48,30 | 47,77 | 48,25 | 59.182.600 | | 2010-03-24 | 00:00:00 | 48,14 | 48,17 | 47,91 | 48,02 | 62.995.700 | | 2010-03-25 | 00:00:00 | 48,42 | 48,60 | 47,90 | 47,95 | 76.294.800 | | 2010-03-26 | 00:00:00 | 48,15 | 48,33 | 47,74 | 48,00 | 78.056.000 | | 2010-03-29 | 00:00:00 | 48,23 | 48,40 | 48,10 | 48,23 | 57.914.400 | | 2010-03-30 | 00:00:00 | 48,38 | 48,55 | 48,06 | 48,39 | 49.437.300 | | 2010-03-31 | 00:00:00 | 48,24 | 48,45 | 48,07 | 48,16 | 59.855.700 | | 2010-04-01 | 00:00:00 | 48,36 | 48,70 | 47,79 | 48,16 | 83.678.000 | | 2010-04-05 | 00:00:00 | 48,27 | 48,72 | 48,14 | 48,61 | 56.196.900 | | 2010-04-06 | 00:00:00 | 48,50 | 48,90 | 48,39 | 48,75 | 54.097.100 | | 2010-04-07 | 00:00:00 | 48,68 | 48,87 | 48,37 | 48,63 | 77.126.500 | | 2010-04-08 | 00:00:00 | 48,51 | 48,82 | 48,24 | 48,74 | 68.314.300 | | 2010-04-09 | 00:00:00 | 48,77 | 49,05 | 48,63 | 49,03 | 54.202.100 | | 2010-04-12 | 00:00:00 | 49,05 | 49,20 | 48,94 | 49,07 | 44.224.000 | | 2010-04-13 | 00:00:00 | 49,02 | 49,35 | 48,86 | 49,32 | 59.376.000 | | 2010-04-14 | 00:00:00 | 49,57 | 49,92 | 49,50 | 49,91 | 68.923.900 | | 2010-04-15 | 00:00:00 | 49,87 | 50,19 | 49,87 | 50,13 | 72.254.200 | | 2010-04-16 | 00:00:00 | 49,95 | 50,12 | 49,20 | 49,53 | 127.373.500 | | 2010-04-19 | 00:00:00 | 49,35 | 49,66 | 48,90 | 49,50 | 98.210.900 | | 2010-04-20 | 00:00:00 | 49,77 | 49,88 | 49,43 | 49,75 | 69.543.700 | | 2010-04-21 | 00:00:00 | 50,09 | 50,19 | 49,72 | 50,03 | 74.707.500 | | 2010-04-22 | 00:00:00 | 49,55 | 50,36 | 49,26 | 50,31 | 110.477.200 | | 2010-04-23 | 00:00:00 | 50,29 | 50,57 | 50,09 | 50,52 | 77.136.100 | | 2010-04-26 | 00:00:00 | 50,57 | 50,65 | 50,30 | 50,41 | 67.361.000 | | 2010-04-27 | 00:00:00 | 50,22 | 50,43 | 49,21 | 49,34 | 112.537.400 | | 2010-04-28 | 00:00:00 | 49,60 | 49,63 | 48,98 | 49,37 | 130.082.100 | | 2010-04-29 | 00:00:00 | 49,65 | 50,33 | 49,61 | 50,23 | 84.142.400 | | 2010-04-30 | 00:00:00 | 50,21 | 50,29 | 49,20 | 49,24 | 110.885.400 | | 2010-05-03 | 00:00:00 | 49,45 | 50,17 | 49,43 | 49,93 | 74.158.900 | | 2010-05-04 | 00:00:00 | 49,32 | 49,32 | 48,08 | 48,43 | 141.136.500 | | 2010-05-05 | 00:00:00 | 47,92 | 48,50 | 47,64 | 48,18 | 128.494.300 | | 2010-05-06 | 00:00:00 | 47,85 | 48,32 | 42,64 | 46,57 | 274.356.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
