(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 | | 2002-11-14 | 00:00:00 | 8.403,69 | 8.596,50 | 8.396,27 | 8.542,13 | 148.810.000 | | 2002-11-15 | 00:00:00 | 8.535,64 | 8.622,30 | 8.421,10 | 8.579,09 | 140.010.000 | | 2002-11-18 | 00:00:00 | 8.579,74 | 8.671,41 | 8.444,26 | 8.486,57 | 128.260.000 | | 2002-11-19 | 00:00:00 | 8.484,93 | 8.566,45 | 8.355,62 | 8.474,78 | 133.740.000 | | 2002-11-20 | 00:00:00 | 8.469,57 | 8.675,12 | 8.402,72 | 8.623,01 | 151.730.000 | | 2002-11-21 | 00:00:00 | 8.625,48 | 8.910,83 | 8.619,58 | 8.845,15 | 214.748.365 | | 2002-11-22 | 00:00:00 | 8.842,41 | 8.944,16 | 8.732,23 | 8.804,84 | 162.680.000 | | 2002-11-25 | 00:00:00 | 8.804,97 | 8.918,03 | 8.717,63 | 8.849,40 | 157.400.000 | | 2002-11-26 | 00:00:00 | 8.844,12 | 8.845,01 | 8.634,53 | 8.676,42 | 154.360.000 | | 2002-11-27 | 00:00:00 | 8.678,96 | 8.975,08 | 8.678,96 | 8.931,68 | 135.030.000 | | 2002-11-29 | 00:00:00 | 8.933,67 | 8.995,78 | 8.847,42 | 8.896,09 | 64.346.000 | | 2002-12-02 | 00:00:00 | 8.902,95 | 9.076,35 | 8.757,60 | 8.862,57 | 161.200.000 | | 2002-12-03 | 00:00:00 | 8.861,13 | 8.882,04 | 8.649,89 | 8.742,93 | 148.840.000 | | 2002-12-04 | 00:00:00 | 8.734,22 | 8.834,04 | 8.600,93 | 8.737,85 | 158.890.000 | | 2002-12-05 | 00:00:00 | 8.740,66 | 8.796,68 | 8.572,00 | 8.623,28 | 125.020.000 | | 2002-12-06 | 00:00:00 | 8.620,88 | 8.707,21 | 8.469,16 | 8.645,77 | 124.110.000 | | 2002-12-09 | 00:00:00 | 8.643,99 | 8.643,99 | 8.438,24 | 8.473,41 | 132.080.000 | | 2002-12-10 | 00:00:00 | 8.473,61 | 8.624,93 | 8.419,86 | 8.574,26 | 128.660.000 | | 2002-12-11 | 00:00:00 | 8.571,52 | 8.669,91 | 8.452,84 | 8.589,14 | 128.510.000 | | 2002-12-12 | 00:00:00 | 8.590,99 | 8.662,71 | 8.466,21 | 8.538,40 | 125.530.000 | | 2002-12-13 | 00:00:00 | 8.536,07 | 8.563,16 | 8.374,68 | 8.433,71 | 133.080.000 | | 2002-12-16 | 00:00:00 | 8.436,59 | 8.649,06 | 8.421,58 | 8.627,40 | 127.160.000 | | 2002-12-17 | 00:00:00 | 8.626,99 | 8.672,38 | 8.495,21 | 8.535,39 | 125.180.000 | | 2002-12-18 | 00:00:00 | 8.531,31 | 8.553,76 | 8.367,89 | 8.447,35 | 144.620.000 | | 2002-12-19 | 00:00:00 | 8.441,94 | 8.530,25 | 8.302,41 | 8.364,80 | 138.590.000 | | 2002-12-20 | 00:00:00 | 8.367,41 | 8.557,47 | 8.367,41 | 8.511,32 | 178.273.000 | | 2002-12-23 | 00:00:00 | 8.511,39 | 8.573,92 | 8.418,90 | 8.493,29 | 111.210.000 | | 2002-12-24 | 00:00:00 | 8.491,99 | 8.522,98 | 8.407,45 | 8.448,11 | 45.831.000 | | 2002-12-26 | 00:00:00 | 8.448,86 | 8.587,98 | 8.392,23 | 8.432,61 | 72.110.000 | | 2002-12-27 | 00:00:00 | 8.429,28 | 8.470,05 | 8.272,31 | 8.303,78 | 75.840.000 | | 2002-12-30 | 00:00:00 | 8.304,06 | 8.405,67 | 8.214,93 | 8.332,85 | 105.780.000 | | 2002-12-31 | 00:00:00 | 8.332,24 | 8.400,46 | 8.216,44 | 8.341,63 | 108.850.000 | | 2003-01-02 | 00:00:00 | 8.342,38 | 8.633,02 | 8.342,38 | 8.607,52 | 122.920.000 | | 2003-01-03 | 00:00:00 | 8.607,38 | 8.669,91 | 8.503,71 | 8.601,69 | 113.080.000 | | 2003-01-06 | 00:00:00 | 8.602,78 | 8.826,71 | 8.578,86 | 8.773,57 | 143.590.000 | | 2003-01-07 | 00:00:00 | 8.775,84 | 8.843,37 | 8.661,20 | 8.740,59 | 154.520.000 | | 2003-01-08 | 00:00:00 | 8.735,93 | 8.749,44 | 8.549,72 | 8.595,31 | 146.760.000 | | 2003-01-09 | 00:00:00 | 8.596,68 | 8.814,09 | 8.596,68 | 8.776,18 | 156.030.000 | | 2003-01-10 | 00:00:00 | 8.776,04 | 8.846,25 | 8.654,21 | 8.784,89 | 148.540.000 | | 2003-01-13 | 00:00:00 | 8.787,83 | 8.896,09 | 8.721,12 | 8.785,98 | 139.630.000 | | 2003-01-14 | 00:00:00 | 8.787,22 | 8.865,41 | 8.717,56 | 8.842,62 | 137.940.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
