(Login BolsaPT & Canal Forex) |
|
 Dow Jones Industrial Average - [Ticker: ^DJI] |     | | Última Trade | 25.027,070 | Range 52 Semanas | [15.370,330 - 18.351,360] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | N/A | | Variação | --799.36 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 25.752,561 | PER | 0,00% | | Máximo | 25.773,119 | Pagamento Dividendo | N/A | | Mínimo | 25.008,109 | Data Ex-Dividendo | N/A | | Fecho Anterior | 25.826,430 | Yield | N/A | | Volume | 418.900.000 | 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 ^DJI de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 9.763,20 | 9.963,79 | 9.701,76 | 9.920,00 | 155.700.000 | | 2002-02-01 | 00:00:00 | 9.923,04 | 10.022,82 | 9.795,45 | 9.907,26 | 136.720.000 | | 2002-02-04 | 00:00:00 | 9.905,46 | 9.940,96 | 9.648,55 | 9.687,09 | 143.760.000 | | 2002-02-05 | 00:00:00 | 9.684,74 | 9.842,77 | 9.553,96 | 9.685,43 | 177.830.000 | | 2002-02-06 | 00:00:00 | 9.682,04 | 9.801,33 | 9.558,18 | 9.653,39 | 166.580.000 | | 2002-02-07 | 00:00:00 | 9.650,97 | 9.799,67 | 9.562,12 | 9.625,44 | 144.160.000 | | 2002-02-08 | 00:00:00 | 9.627,65 | 9.795,38 | 9.503,52 | 9.744,24 | 137.190.000 | | 2002-02-11 | 00:00:00 | 9.739,81 | 9.933,07 | 9.668,34 | 9.884,78 | 115.940.000 | | 2002-02-12 | 00:00:00 | 9.880,35 | 9.943,24 | 9.766,18 | 9.863,74 | 109.420.000 | | 2002-02-13 | 00:00:00 | 9.856,99 | 10.056,24 | 9.839,18 | 9.989,67 | 121.590.000 | | 2002-02-14 | 00:00:00 | 9.989,67 | 10.092,29 | 9.905,95 | 10.001,99 | 127.250.000 | | 2002-02-15 | 00:00:00 | 10.000,83 | 10.065,37 | 9.843,54 | 9.903,04 | 135.920.000 | | 2002-02-19 | 00:00:00 | 9.899,24 | 9.923,39 | 9.704,03 | 9.745,14 | 118.990.000 | | 2002-02-20 | 00:00:00 | 9.742,37 | 9.990,78 | 9.674,91 | 9.941,17 | 143.890.000 | | 2002-02-21 | 00:00:00 | 9.933,56 | 10.072,98 | 9.788,11 | 9.834,68 | 138.160.000 | | 2002-02-22 | 00:00:00 | 9.834,89 | 10.032,45 | 9.726,67 | 9.968,15 | 141.100.000 | | 2002-02-25 | 00:00:00 | 9.969,75 | 10.204,04 | 9.934,94 | 10.145,71 | 136.740.000 | | 2002-02-26 | 00:00:00 | 10.145,86 | 10.241,89 | 9.986,84 | 10.115,26 | 130.920.000 | | 2002-02-27 | 00:00:00 | 10.117,65 | 10.315,72 | 10.025,86 | 10.127,58 | 139.380.000 | | 2002-02-28 | 00:00:00 | 10.130,28 | 10.283,89 | 10.055,34 | 10.106,13 | 139.220.000 | | 2002-03-01 | 00:00:00 | 10.111,04 | 10.397,09 | 10.086,51 | 10.368,86 | 145.650.000 | | 2002-03-04 | 00:00:00 | 10.368,10 | 10.656,50 | 10.313,01 | 10.586,82 | 159.430.000 | | 2002-03-05 | 00:00:00 | 10.591,38 | 10.639,96 | 10.349,90 | 10.433,41 | 154.930.000 | | 2002-03-06 | 00:00:00 | 10.431,96 | 10.637,19 | 10.393,84 | 10.574,29 | 154.130.000 | | 2002-03-07 | 00:00:00 | 10.578,10 | 10.663,82 | 10.405,95 | 10.525,37 | 151.740.000 | | 2002-03-08 | 00:00:00 | 10.531,67 | 10.728,87 | 10.480,33 | 10.572,49 | 141.200.000 | | 2002-03-11 | 00:00:00 | 10.570,07 | 10.679,68 | 10.470,85 | 10.611,24 | 121.020.000 | | 2002-03-12 | 00:00:00 | 10.604,32 | 10.682,72 | 10.462,34 | 10.632,35 | 130.440.000 | | 2002-03-13 | 00:00:00 | 10.620,17 | 10.648,68 | 10.427,67 | 10.501,85 | 135.400.000 | | 2002-03-14 | 00:00:00 | 10.501,29 | 10.615,74 | 10.421,17 | 10.517,14 | 120.880.000 | | 2002-03-15 | 00:00:00 | 10.516,45 | 10.663,69 | 10.452,10 | 10.607,23 | 149.390.000 | | 2002-03-18 | 00:00:00 | 10.608,54 | 10.707,01 | 10.488,84 | 10.577,75 | 116.950.000 | | 2002-03-19 | 00:00:00 | 10.578,38 | 10.722,78 | 10.530,63 | 10.635,25 | 125.500.000 | | 2002-03-20 | 00:00:00 | 10.626,85 | 10.634,84 | 10.455,56 | 10.501,57 | 130.490.000 | | 2002-03-21 | 00:00:00 | 10.501,99 | 10.577,82 | 10.326,99 | 10.479,84 | 133.920.000 | | 2002-03-22 | 00:00:00 | 10.477,70 | 10.537,62 | 10.324,23 | 10.427,67 | 124.330.000 | | 2002-03-25 | 00:00:00 | 10.428,43 | 10.497,76 | 10.255,59 | 10.281,67 | 105.790.000 | | 2002-03-26 | 00:00:00 | 10.280,51 | 10.475,00 | 10.233,65 | 10.353,36 | 122.360.000 | | 2002-03-27 | 00:00:00 | 10.351,28 | 10.490,15 | 10.300,29 | 10.426,91 | 118.010.000 | | 2002-03-28 | 00:00:00 | 10.429,68 | 10.537,48 | 10.341,59 | 10.403,94 | 114.760.000 | | 2002-04-01 | 00:00:00 | 10.402,07 | 10.434,52 | 10.226,59 | 10.362,70 | 105.090.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
