(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 | | 2000-12-13 | 00:00:00 | 10.777,95 | 11.002,23 | 10.653,76 | 10.794,44 | 119.510.000 | | 2000-12-14 | 00:00:00 | 10.794,82 | 10.864,49 | 10.508,53 | 10.674,99 | 106.130.000 | | 2000-12-15 | 00:00:00 | 10.647,98 | 10.706,84 | 10.324,24 | 10.434,96 | 15.611.000 | | 2000-12-18 | 00:00:00 | 10.433,34 | 10.783,82 | 10.417,43 | 10.645,42 | 118.990.000 | | 2000-12-19 | 00:00:00 | 10.643,14 | 10.865,35 | 10.441,41 | 10.584,37 | 132.490.000 | | 2000-12-20 | 00:00:00 | 10.580,97 | 10.604,08 | 10.197,59 | 10.318,93 | 142.160.000 | | 2000-12-21 | 00:00:00 | 10.314,38 | 10.651,96 | 10.158,16 | 10.487,29 | 144.990.000 | | 2000-12-22 | 00:00:00 | 10.495,26 | 10.772,07 | 10.364,06 | 10.635,56 | 108.710.000 | | 2000-12-26 | 00:00:00 | 10.638,21 | 10.813,78 | 10.479,71 | 10.692,44 | 80.650.000 | | 2000-12-27 | 00:00:00 | 10.690,10 | 10.944,60 | 10.551,00 | 10.803,16 | 109.270.000 | | 2000-12-28 | 00:00:00 | 10.795,20 | 11.009,44 | 10.645,42 | 10.868,76 | 101.530.000 | | 2000-12-29 | 00:00:00 | 10.868,76 | 11.031,05 | 10.675,75 | 10.787,99 | 103.550.000 | | 2001-01-02 | 00:00:00 | 10.790,92 | 10.916,98 | 10.450,55 | 10.646,15 | 112.940.000 | | 2001-01-03 | 00:00:00 | 10.637,42 | 11.212,62 | 10.367,19 | 10.945,75 | 18.807.000 | | 2001-01-04 | 00:00:00 | 10.944,94 | 11.224,41 | 10.672,58 | 10.912,41 | 21.694.000 | | 2001-01-05 | 00:00:00 | 10.912,81 | 10.990,59 | 10.492,84 | 10.662,01 | 143.080.000 | | 2001-01-08 | 00:00:00 | 10.658,73 | 10.818,98 | 10.407,85 | 10.621,35 | 111.550.000 | | 2001-01-09 | 00:00:00 | 10.625,21 | 10.801,09 | 10.387,12 | 10.572,55 | 119.130.000 | | 2001-01-10 | 00:00:00 | 10.568,48 | 10.728,30 | 10.325,71 | 10.604,27 | 129.650.000 | | 2001-01-11 | 00:00:00 | 10.600,20 | 10.808,00 | 10.400,94 | 10.609,55 | 141.120.000 | | 2001-01-12 | 00:00:00 | 10.608,74 | 10.743,75 | 10.339,94 | 10.525,38 | 127.600.000 | | 2001-01-16 | 00:00:00 | 10.525,78 | 10.751,48 | 10.362,72 | 10.652,66 | 120.570.000 | | 2001-01-17 | 00:00:00 | 10.660,95 | 10.817,35 | 10.442,83 | 10.584,34 | 134.910.000 | | 2001-01-18 | 00:00:00 | 10.584,57 | 10.834,43 | 10.466,01 | 10.678,28 | 144.500.000 | | 2001-01-19 | 00:00:00 | 10.686,00 | 10.792,14 | 10.448,93 | 10.587,59 | 140.780.000 | | 2001-01-22 | 00:00:00 | 10.581,90 | 10.749,44 | 10.371,66 | 10.578,24 | 116.400.000 | | 2001-01-23 | 00:00:00 | 10.575,80 | 10.773,94 | 10.459,91 | 10.649,81 | 123.260.000 | | 2001-01-24 | 00:00:00 | 10.651,85 | 10.795,80 | 10.483,49 | 10.646,97 | 130.900.000 | | 2001-01-25 | 00:00:00 | 10.644,53 | 10.882,42 | 10.520,90 | 10.729,52 | 125.800.000 | | 2001-01-26 | 00:00:00 | 10.727,08 | 10.874,28 | 10.506,26 | 10.659,98 | 109.800.000 | | 2001-01-29 | 00:00:00 | 10.657,13 | 10.832,56 | 10.515,99 | 10.702,19 | 105.310.000 | | 2001-01-30 | 00:00:00 | 10.702,19 | 10.950,38 | 10.609,77 | 10.881,20 | 114.980.000 | | 2001-01-31 | 00:00:00 | 10.882,25 | 11.072,28 | 10.705,23 | 10.887,36 | 129.530.000 | | 2001-02-01 | 00:00:00 | 10.884,82 | 11.063,95 | 10.759,85 | 10.983,63 | 111.880.000 | | 2001-02-02 | 00:00:00 | 10.982,71 | 11.093,01 | 10.786,69 | 10.864,10 | 104.840.000 | | 2001-02-05 | 00:00:00 | 10.860,44 | 11.061,42 | 10.759,98 | 10.965,85 | 101.300.000 | | 2001-02-06 | 00:00:00 | 10.965,03 | 11.117,80 | 10.820,28 | 10.957,42 | 105.960.000 | | 2001-02-07 | 00:00:00 | 10.948,95 | 11.140,09 | 10.794,29 | 10.946,72 | 115.830.000 | | 2001-02-08 | 00:00:00 | 10.940,62 | 11.080,42 | 10.776,04 | 10.880,55 | 110.720.000 | | 2001-02-09 | 00:00:00 | 10.878,51 | 10.979,12 | 10.682,77 | 10.781,45 | 107.550.000 | | 2001-02-12 | 00:00:00 | 10.779,42 | 11.024,92 | 10.727,02 | 10.946,77 | 103.910.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
