(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 | | 2001-02-12 | 00:00:00 | 10.779,42 | 11.024,92 | 10.727,02 | 10.946,77 | 103.910.000 | | 2001-02-13 | 00:00:00 | 10.950,18 | 11.114,44 | 10.774,98 | 10.903,32 | 107.520.000 | | 2001-02-14 | 00:00:00 | 10.899,42 | 10.989,61 | 10.683,39 | 10.795,41 | 115.030.000 | | 2001-02-15 | 00:00:00 | 10.800,65 | 11.023,44 | 10.694,43 | 10.891,02 | 115.370.000 | | 2001-02-16 | 00:00:00 | 10.884,11 | 10.946,11 | 10.652,33 | 10.799,82 | 125.720.000 | | 2001-02-20 | 00:00:00 | 10.800,23 | 10.988,29 | 10.612,25 | 10.730,88 | 111.220.000 | | 2001-02-21 | 00:00:00 | 10.721,29 | 10.828,48 | 10.468,32 | 10.526,58 | 120.850.000 | | 2001-02-22 | 00:00:00 | 10.527,80 | 10.694,50 | 10.278,93 | 10.526,81 | 136.590.000 | | 2001-02-23 | 00:00:00 | 10.529,25 | 10.595,01 | 10.225,14 | 10.441,90 | 123.130.000 | | 2001-02-26 | 00:00:00 | 10.447,59 | 10.701,92 | 10.347,59 | 10.642,53 | 113.080.000 | | 2001-02-27 | 00:00:00 | 10.638,44 | 10.787,29 | 10.463,92 | 10.636,88 | 111.410.000 | | 2001-02-28 | 00:00:00 | 10.639,32 | 10.750,23 | 10.374,62 | 10.495,28 | 122.530.000 | | 2001-03-01 | 00:00:00 | 10.493,25 | 10.605,23 | 10.236,92 | 10.450,14 | 129.490.000 | | 2001-03-02 | 00:00:00 | 10.438,04 | 10.645,57 | 10.239,81 | 10.466,31 | 129.400.000 | | 2001-03-05 | 00:00:00 | 10.468,93 | 10.659,52 | 10.393,59 | 10.562,30 | 92.920.000 | | 2001-03-06 | 00:00:00 | 10.570,17 | 10.759,40 | 10.508,43 | 10.591,22 | 109.180.000 | | 2001-03-07 | 00:00:00 | 10.591,86 | 10.822,23 | 10.524,76 | 10.729,60 | 113.220.000 | | 2001-03-08 | 00:00:00 | 10.727,16 | 10.940,45 | 10.625,95 | 10.858,25 | 111.410.000 | | 2001-03-09 | 00:00:00 | 10.850,11 | 10.874,15 | 10.520,42 | 10.644,62 | 108.590.000 | | 2001-03-12 | 00:00:00 | 10.638,52 | 10.638,63 | 10.138,90 | 10.208,25 | 122.900.000 | | 2001-03-13 | 00:00:00 | 10.206,89 | 10.397,83 | 10.021,60 | 10.290,80 | 136.090.000 | | 2001-03-14 | 00:00:00 | 10.279,42 | 10.279,42 | 9.817,74 | 9.973,46 | 139.740.000 | | 2001-03-15 | 00:00:00 | 9.982,92 | 10.190,80 | 9.887,68 | 10.031,28 | 125.950.000 | | 2001-03-16 | 00:00:00 | 10.023,55 | 10.119,44 | 9.720,17 | 9.823,41 | 154.356.000 | | 2001-03-19 | 00:00:00 | 9.820,05 | 10.059,08 | 9.720,94 | 9.959,11 | 112.620.000 | | 2001-03-20 | 00:00:00 | 9.961,14 | 10.130,45 | 9.675,51 | 9.720,76 | 123.590.000 | | 2001-03-21 | 00:00:00 | 9.717,46 | 9.807,08 | 9.391,42 | 9.487,00 | 134.630.000 | | 2001-03-22 | 00:00:00 | 9.490,66 | 9.565,40 | 9.047,56 | 9.389,48 | 172.395.000 | | 2001-03-23 | 00:00:00 | 9.395,58 | 9.631,80 | 9.249,63 | 9.504,78 | 136.490.000 | | 2001-03-26 | 00:00:00 | 9.509,25 | 9.820,50 | 9.489,75 | 9.687,53 | 111.400.000 | | 2001-03-27 | 00:00:00 | 9.687,93 | 10.012,98 | 9.584,29 | 9.947,54 | 131.420.000 | | 2001-03-28 | 00:00:00 | 9.939,68 | 9.939,68 | 9.607,06 | 9.785,35 | 133.340.000 | | 2001-03-29 | 00:00:00 | 9.784,94 | 9.950,22 | 9.583,67 | 9.799,06 | 123.450.000 | | 2001-03-30 | 00:00:00 | 9.799,47 | 9.998,49 | 9.685,07 | 9.878,78 | 128.080.000 | | 2001-04-02 | 00:00:00 | 9.877,16 | 10.043,02 | 9.638,35 | 9.777,93 | 120.420.000 | | 2001-04-03 | 00:00:00 | 9.774,78 | 9.779,74 | 9.385,43 | 9.485,71 | 138.610.000 | | 2001-04-04 | 00:00:00 | 9.480,95 | 9.693,05 | 9.303,48 | 9.515,42 | 142.559.000 | | 2001-04-05 | 00:00:00 | 9.527,21 | 9.969,92 | 9.527,21 | 9.918,05 | 136.800.000 | | 2001-04-06 | 00:00:00 | 9.913,94 | 9.951,73 | 9.600,91 | 9.791,09 | 126.680.000 | | 2001-04-09 | 00:00:00 | 9.793,58 | 9.999,35 | 9.699,92 | 9.845,15 | 106.280.000 | | 2001-04-10 | 00:00:00 | 9.850,35 | 10.226,85 | 9.850,35 | 10.102,74 | 134.960.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
