(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 47,85 | 48,32 | 42,64 | 46,57 | 274.356.800 | | 2010-05-07 | 00:00:00 | 46,22 | 46,80 | 44,28 | 45,41 | 288.088.400 | | 2010-05-10 | 00:00:00 | 47,43 | 47,80 | 47,31 | 47,77 | 135.981.000 | | 2010-05-11 | 00:00:00 | 47,29 | 48,39 | 47,20 | 47,72 | 113.016.100 | | 2010-05-12 | 00:00:00 | 47,98 | 48,66 | 47,90 | 48,62 | 85.398.600 | | 2010-05-13 | 00:00:00 | 48,41 | 48,79 | 47,73 | 47,85 | 102.844.300 | | 2010-05-14 | 00:00:00 | 47,49 | 47,52 | 46,38 | 46,93 | 147.347.000 | | 2010-05-17 | 00:00:00 | 47,02 | 47,27 | 46,07 | 47,08 | 120.912.000 | | 2010-05-18 | 00:00:00 | 47,48 | 47,58 | 46,22 | 46,43 | 152.989.500 | | 2010-05-19 | 00:00:00 | 46,26 | 46,63 | 45,55 | 46,06 | 159.000.300 | | 2010-05-20 | 00:00:00 | 45,16 | 45,28 | 44,25 | 44,35 | 188.601.500 | | 2010-05-21 | 00:00:00 | 43,66 | 45,64 | 43,49 | 44,84 | 190.584.400 | | 2010-05-24 | 00:00:00 | 44,82 | 45,33 | 44,64 | 44,66 | 112.928.600 | | 2010-05-25 | 00:00:00 | 43,67 | 44,76 | 43,23 | 44,70 | 155.490.000 | | 2010-05-26 | 00:00:00 | 45,01 | 45,57 | 44,12 | 44,20 | 140.203.200 | | 2010-05-27 | 00:00:00 | 45,20 | 45,89 | 45,09 | 45,87 | 110.599.000 | | 2010-05-28 | 00:00:00 | 45,95 | 45,99 | 45,20 | 45,60 | 128.397.300 | | 2010-06-01 | 00:00:00 | 45,43 | 46,25 | 45,13 | 45,18 | 104.199.200 | | 2010-06-02 | 00:00:00 | 45,44 | 46,28 | 45,13 | 46,25 | 97.249.300 | | 2010-06-03 | 00:00:00 | 46,38 | 46,77 | 46,08 | 46,69 | 98.895.700 | | 2010-06-04 | 00:00:00 | 45,70 | 46,29 | 44,94 | 45,09 | 112.784.000 | | 2010-06-07 | 00:00:00 | 45,34 | 45,46 | 44,22 | 44,27 | 88.189.900 | | 2010-06-08 | 00:00:00 | 44,35 | 44,48 | 43,59 | 44,19 | 133.030.100 | | 2010-06-09 | 00:00:00 | 44,50 | 44,91 | 43,69 | 43,82 | 101.949.200 | | 2010-06-10 | 00:00:00 | 44,36 | 45,12 | 44,24 | 45,07 | 76.749.400 | | 2010-06-11 | 00:00:00 | 44,61 | 45,54 | 44,61 | 45,50 | 74.312.200 | | 2010-06-14 | 00:00:00 | 45,92 | 46,24 | 45,41 | 45,49 | 68.019.800 | | 2010-06-15 | 00:00:00 | 45,71 | 46,77 | 45,45 | 46,71 | 76.257.300 | | 2010-06-16 | 00:00:00 | 46,58 | 47,14 | 46,50 | 46,90 | 78.354.100 | | 2010-06-17 | 00:00:00 | 47,16 | 47,18 | 46,64 | 47,05 | 77.089.600 | | 2010-06-18 | 00:00:00 | 47,05 | 47,34 | 46,86 | 47,00 | 75.902.600 | | 2010-06-21 | 00:00:00 | 47,60 | 47,68 | 46,33 | 46,60 | 95.453.000 | | 2010-06-22 | 00:00:00 | 46,80 | 47,14 | 46,15 | 46,24 | 94.470.400 | | 2010-06-23 | 00:00:00 | 46,29 | 46,47 | 45,69 | 46,05 | 92.199.500 | | 2010-06-24 | 00:00:00 | 45,85 | 45,99 | 45,20 | 45,35 | 114.145.900 | | 2010-06-25 | 00:00:00 | 45,51 | 45,66 | 44,95 | 45,27 | 88.710.900 | | 2010-06-28 | 00:00:00 | 45,29 | 45,55 | 44,81 | 45,11 | 71.350.000 | | 2010-06-29 | 00:00:00 | 44,42 | 44,46 | 43,07 | 43,37 | 136.384.200 | | 2010-06-30 | 00:00:00 | 43,23 | 43,67 | 42,64 | 42,71 | 101.234.000 | | 2010-07-01 | 00:00:00 | 42,84 | 42,96 | 41,77 | 42,59 | 158.650.700 | | 2010-07-02 | 00:00:00 | 42,67 | 42,82 | 42,09 | 42,47 | 78.544.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
