(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 | | 2010-08-30 | 00:00:00 | 43,87 | 44,25 | 43,60 | 43,61 | 49.273.700 | | 2010-08-31 | 00:00:00 | 43,38 | 43,85 | 43,18 | 43,46 | 72.066.900 | | 2010-09-01 | 00:00:00 | 44,10 | 44,91 | 44,07 | 44,76 | 83.503.200 | | 2010-09-02 | 00:00:00 | 44,84 | 45,28 | 44,73 | 45,26 | 41.773.600 | | 2010-09-03 | 00:00:00 | 45,73 | 46,02 | 45,55 | 46,01 | 63.970.800 | | 2010-09-07 | 00:00:00 | 45,82 | 46,03 | 45,63 | 45,70 | 51.176.600 | | 2010-09-08 | 00:00:00 | 45,84 | 46,45 | 45,82 | 46,25 | 66.879.800 | | 2010-09-09 | 00:00:00 | 46,67 | 46,70 | 46,32 | 46,43 | 61.437.300 | | 2010-09-10 | 00:00:00 | 46,49 | 46,67 | 46,25 | 46,60 | 66.980.100 | | 2010-09-13 | 00:00:00 | 46,96 | 47,37 | 46,94 | 47,25 | 64.439.700 | | 2010-09-14 | 00:00:00 | 47,17 | 47,70 | 47,08 | 47,45 | 91.358.000 | | 2010-09-15 | 00:00:00 | 47,35 | 47,80 | 47,19 | 47,75 | 67.075.000 | | 2010-09-16 | 00:00:00 | 47,66 | 47,98 | 47,54 | 47,94 | 66.831.500 | | 2010-09-17 | 00:00:00 | 48,14 | 48,14 | 47,75 | 47,99 | 76.341.500 | | 2010-09-20 | 00:00:00 | 48,18 | 48,93 | 48,11 | 48,83 | 84.475.000 | | 2010-09-21 | 00:00:00 | 48,86 | 49,17 | 48,61 | 48,82 | 82.272.000 | | 2010-09-22 | 00:00:00 | 48,62 | 49,02 | 48,42 | 48,69 | 88.315.900 | | 2010-09-23 | 00:00:00 | 48,39 | 49,16 | 48,32 | 48,67 | 84.950.800 | | 2010-09-24 | 00:00:00 | 49,22 | 49,69 | 49,15 | 49,66 | 79.483.500 | | 2010-09-27 | 00:00:00 | 49,63 | 49,75 | 49,35 | 49,39 | 43.859.800 | | 2010-09-28 | 00:00:00 | 49,51 | 49,54 | 48,59 | 49,37 | 104.922.900 | | 2010-09-29 | 00:00:00 | 49,30 | 49,53 | 49,11 | 49,29 | 81.660.900 | | 2010-09-30 | 00:00:00 | 49,56 | 49,84 | 48,75 | 49,07 | 122.412.600 | | 2010-10-01 | 00:00:00 | 49,48 | 49,53 | 48,78 | 49,01 | 77.675.400 | | 2010-10-04 | 00:00:00 | 48,86 | 49,05 | 48,20 | 48,48 | 71.250.600 | | 2010-10-05 | 00:00:00 | 49,03 | 49,76 | 49,00 | 49,66 | 99.301.300 | | 2010-10-06 | 00:00:00 | 49,59 | 49,71 | 48,91 | 49,23 | 81.687.500 | | 2010-10-07 | 00:00:00 | 49,51 | 49,54 | 49,00 | 49,41 | 75.693.300 | | 2010-10-08 | 00:00:00 | 49,45 | 49,87 | 49,08 | 49,75 | 83.205.000 | | 2010-10-11 | 00:00:00 | 49,78 | 50,02 | 49,62 | 49,77 | 46.849.800 | | 2010-10-12 | 00:00:00 | 49,69 | 50,21 | 49,26 | 50,11 | 88.511.300 | | 2010-10-13 | 00:00:00 | 50,43 | 50,75 | 50,28 | 50,52 | 71.122.900 | | 2010-10-14 | 00:00:00 | 50,55 | 50,64 | 50,17 | 50,42 | 68.379.600 | | 2010-10-15 | 00:00:00 | 51,04 | 51,50 | 50,63 | 51,49 | 104.627.700 | | 2010-10-18 | 00:00:00 | 51,50 | 51,72 | 51,30 | 51,30 | 72.399.400 | | 2010-10-19 | 00:00:00 | 50,81 | 51,30 | 50,42 | 50,82 | 105.661.700 | | 2010-10-20 | 00:00:00 | 50,96 | 51,57 | 50,87 | 51,19 | 80.822.000 | | 2010-10-21 | 00:00:00 | 51,51 | 51,71 | 50,79 | 51,29 | 85.836.700 | | 2010-10-22 | 00:00:00 | 51,30 | 51,69 | 51,21 | 51,64 | 47.406.900 | | 2010-10-25 | 00:00:00 | 51,85 | 52,23 | 51,85 | 51,89 | 51.357.700 | | 2010-10-26 | 00:00:00 | 51,63 | 52,15 | 51,42 | 52,03 | 60.380.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
