(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 7.698,46 | 8.243,07 | 7.489,53 | 8.191,29 | 214.748.365 | | 2002-07-25 | 00:00:00 | 8.185,89 | 8.390,39 | 7.893,34 | 8.186,31 | 214.748.365 | | 2002-07-26 | 00:00:00 | 8.192,61 | 8.350,10 | 8.039,89 | 8.264,39 | 179.610.000 | | 2002-07-29 | 00:00:00 | 8.267,99 | 8.749,12 | 8.267,99 | 8.711,88 | 177.865.000 | | 2002-07-30 | 00:00:00 | 8.707,03 | 8.806,86 | 8.484,05 | 8.680,03 | 182.609.000 | | 2002-07-31 | 00:00:00 | 8.678,65 | 8.793,36 | 8.463,21 | 8.736,59 | 204.936.000 | | 2002-08-01 | 00:00:00 | 8.732,58 | 8.758,40 | 8.430,68 | 8.506,62 | 167.220.000 | | 2002-08-02 | 00:00:00 | 8.504,96 | 8.566,36 | 8.179,80 | 8.313,13 | 153.810.000 | | 2002-08-05 | 00:00:00 | 8.312,92 | 8.371,00 | 7.991,43 | 8.043,63 | 142.550.000 | | 2002-08-06 | 00:00:00 | 8.049,93 | 8.472,28 | 8.049,93 | 8.274,09 | 151.410.000 | | 2002-08-07 | 00:00:00 | 8.282,25 | 8.520,95 | 8.171,70 | 8.456,15 | 149.040.000 | | 2002-08-08 | 00:00:00 | 8.456,29 | 8.755,70 | 8.364,29 | 8.712,02 | 164.670.000 | | 2002-08-09 | 00:00:00 | 8.707,24 | 8.824,92 | 8.538,46 | 8.745,45 | 129.490.000 | | 2002-08-12 | 00:00:00 | 8.741,92 | 8.753,14 | 8.528,15 | 8.688,89 | 103.650.000 | | 2002-08-13 | 00:00:00 | 8.683,15 | 8.801,87 | 8.445,91 | 8.482,39 | 129.770.000 | | 2002-08-14 | 00:00:00 | 8.479,14 | 8.778,89 | 8.295,34 | 8.743,31 | 153.380.000 | | 2002-08-15 | 00:00:00 | 8.745,04 | 8.914,37 | 8.620,98 | 8.818,14 | 150.510.000 | | 2002-08-16 | 00:00:00 | 8.813,07 | 8.899,42 | 8.644,59 | 8.778,06 | 126.530.000 | | 2002-08-19 | 00:00:00 | 8.777,09 | 9.037,38 | 8.720,81 | 8.990,79 | 129.980.000 | | 2002-08-20 | 00:00:00 | 8.986,50 | 8.989,69 | 8.789,13 | 8.872,07 | 130.850.000 | | 2002-08-21 | 00:00:00 | 8.866,14 | 9.033,52 | 8.768,51 | 8.957,23 | 135.310.000 | | 2002-08-22 | 00:00:00 | 8.961,18 | 9.129,10 | 8.860,34 | 9.053,64 | 137.300.000 | | 2002-08-23 | 00:00:00 | 9.051,49 | 9.051,49 | 8.806,38 | 8.872,96 | 107.150.000 | | 2002-08-26 | 00:00:00 | 8.873,93 | 8.981,23 | 8.723,43 | 8.919,01 | 101.690.000 | | 2002-08-27 | 00:00:00 | 8.917,49 | 9.040,04 | 8.747,77 | 8.824,41 | 130.770.000 | | 2002-08-28 | 00:00:00 | 8.823,93 | 8.832,18 | 8.610,79 | 8.694,09 | 114.660.000 | | 2002-08-29 | 00:00:00 | 8.690,69 | 8.769,34 | 8.514,10 | 8.670,99 | 127.110.000 | | 2002-08-30 | 00:00:00 | 8.669,26 | 8.811,72 | 8.572,85 | 8.663,50 | 92.990.000 | | 2002-09-03 | 00:00:00 | 8.659,27 | 8.659,27 | 8.282,87 | 8.308,05 | 132.340.000 | | 2002-09-04 | 00:00:00 | 8.308,53 | 8.495,03 | 8.216,98 | 8.425,12 | 137.210.000 | | 2002-09-05 | 00:00:00 | 8.420,20 | 8.420,20 | 8.173,56 | 8.283,70 | 140.130.000 | | 2002-09-06 | 00:00:00 | 8.296,46 | 8.526,80 | 8.296,46 | 8.427,20 | 118.450.000 | | 2002-09-09 | 00:00:00 | 8.425,88 | 8.584,30 | 8.288,28 | 8.519,38 | 113.060.000 | | 2002-09-10 | 00:00:00 | 8.520,14 | 8.660,94 | 8.447,73 | 8.602,61 | 118.640.000 | | 2002-09-11 | 00:00:00 | 8.604,27 | 8.767,82 | 8.545,11 | 8.581,17 | 84.660.000 | | 2002-09-12 | 00:00:00 | 8.574,94 | 8.574,94 | 8.334,82 | 8.379,41 | 119.160.000 | | 2002-09-13 | 00:00:00 | 8.377,68 | 8.414,79 | 8.175,85 | 8.312,69 | 127.100.000 | | 2002-09-16 | 00:00:00 | 8.311,79 | 8.435,04 | 8.214,27 | 8.380,18 | 100.140.000 | | 2002-09-17 | 00:00:00 | 8.386,35 | 8.508,61 | 8.169,88 | 8.207,55 | 144.860.000 | | 2002-09-18 | 00:00:00 | 8.203,07 | 8.283,49 | 8.013,42 | 8.172,45 | 150.100.000 | | 2002-09-19 | 00:00:00 | 8.170,65 | 8.170,65 | 7.904,87 | 7.942,39 | 152.400.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
