(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 42,67 | 42,82 | 42,09 | 42,47 | 78.544.400 | | 2010-07-06 | 00:00:00 | 43,10 | 43,37 | 42,25 | 42,60 | 88.568.300 | | 2010-07-07 | 00:00:00 | 42,74 | 44,01 | 42,70 | 43,96 | 72.448.400 | | 2010-07-08 | 00:00:00 | 44,31 | 44,38 | 43,68 | 44,20 | 78.206.400 | | 2010-07-09 | 00:00:00 | 44,18 | 44,63 | 44,08 | 44,62 | 47.851.200 | | 2010-07-12 | 00:00:00 | 44,58 | 45,03 | 44,46 | 44,75 | 60.927.500 | | 2010-07-13 | 00:00:00 | 45,13 | 45,50 | 44,80 | 45,33 | 93.310.500 | | 2010-07-14 | 00:00:00 | 45,42 | 45,81 | 45,24 | 45,56 | 87.687.100 | | 2010-07-15 | 00:00:00 | 45,47 | 45,74 | 44,99 | 45,60 | 95.855.400 | | 2010-07-16 | 00:00:00 | 45,44 | 45,63 | 44,30 | 44,34 | 98.831.900 | | 2010-07-19 | 00:00:00 | 44,47 | 44,81 | 44,10 | 44,72 | 81.800.800 | | 2010-07-20 | 00:00:00 | 44,00 | 45,26 | 43,86 | 45,26 | 89.037.900 | | 2010-07-21 | 00:00:00 | 45,75 | 45,76 | 44,56 | 44,64 | 83.577.000 | | 2010-07-22 | 00:00:00 | 45,26 | 45,98 | 45,24 | 45,77 | 82.818.300 | | 2010-07-23 | 00:00:00 | 45,46 | 46,10 | 45,38 | 46,06 | 81.019.500 | | 2010-07-26 | 00:00:00 | 46,12 | 46,46 | 45,91 | 46,44 | 64.840.100 | | 2010-07-27 | 00:00:00 | 46,64 | 46,72 | 46,21 | 46,42 | 67.655.600 | | 2010-07-28 | 00:00:00 | 46,37 | 46,58 | 45,88 | 46,05 | 51.908.700 | | 2010-07-29 | 00:00:00 | 46,30 | 46,41 | 45,25 | 45,71 | 85.669.500 | | 2010-07-30 | 00:00:00 | 45,33 | 46,09 | 45,07 | 45,81 | 98.945.000 | | 2010-08-02 | 00:00:00 | 46,39 | 46,79 | 46,21 | 46,67 | 68.669.500 | | 2010-08-03 | 00:00:00 | 46,64 | 46,70 | 46,25 | 46,47 | 60.856.600 | | 2010-08-04 | 00:00:00 | 46,69 | 46,99 | 46,50 | 46,94 | 43.799.200 | | 2010-08-05 | 00:00:00 | 46,71 | 46,92 | 46,52 | 46,83 | 39.150.200 | | 2010-08-06 | 00:00:00 | 46,32 | 46,85 | 46,05 | 46,76 | 71.300.100 | | 2010-08-09 | 00:00:00 | 47,01 | 47,19 | 46,79 | 47,08 | 26.927.600 | | 2010-08-10 | 00:00:00 | 46,70 | 46,95 | 46,28 | 46,67 | 86.628.200 | | 2010-08-11 | 00:00:00 | 45,91 | 45,92 | 45,21 | 45,40 | 92.114.000 | | 2010-08-12 | 00:00:00 | 44,53 | 45,24 | 44,45 | 45,04 | 66.000.200 | | 2010-08-13 | 00:00:00 | 44,87 | 45,06 | 44,71 | 44,72 | 46.345.300 | | 2010-08-16 | 00:00:00 | 44,50 | 45,11 | 44,30 | 44,80 | 55.385.800 | | 2010-08-17 | 00:00:00 | 45,12 | 45,78 | 45,03 | 45,37 | 56.927.100 | | 2010-08-18 | 00:00:00 | 45,28 | 45,82 | 45,11 | 45,55 | 61.689.500 | | 2010-08-19 | 00:00:00 | 45,29 | 45,46 | 44,56 | 44,86 | 82.954.400 | | 2010-08-20 | 00:00:00 | 44,79 | 45,03 | 44,54 | 44,92 | 65.785.200 | | 2010-08-23 | 00:00:00 | 45,25 | 45,34 | 44,46 | 44,48 | 69.530.400 | | 2010-08-24 | 00:00:00 | 43,97 | 44,12 | 43,47 | 43,65 | 79.095.800 | | 2010-08-25 | 00:00:00 | 43,34 | 44,26 | 43,27 | 44,07 | 87.173.800 | | 2010-08-26 | 00:00:00 | 44,22 | 44,32 | 43,50 | 43,54 | 91.199.000 | | 2010-08-27 | 00:00:00 | 43,86 | 44,16 | 42,97 | 44,07 | 109.568.800 | | 2010-08-30 | 00:00:00 | 43,87 | 44,25 | 43,60 | 43,61 | 49.273.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
