(Login BolsaPT & Canal Forex) |
|
 NASDAQ COMPOSITE - [Ticker: ^IXIC] |     | | Última Trade | 7.132,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +49,000 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 7.135,000 | PER | 0,00% | | Máximo | 7.140,000 | Pagamento Dividendo | | | Mínimo | 7.115,000 | Data Ex-Dividendo | | | Fecho Anterior | 7.083,000 | Yield | | | Volume | 277.920.000 | 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 ^IXIC de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 2.208,03 | 2.264,58 | 2.205,85 | 2.264,00 | 1.660.520.000 | | 2001-06-08 | 00:00:00 | 2.263,75 | 2.263,75 | 2.202,27 | 2.215,10 | 1.437.730.000 | | 2001-06-11 | 00:00:00 | 2.205,41 | 2.205,41 | 2.150,75 | 2.170,78 | 1.418.630.000 | | 2001-06-12 | 00:00:00 | 2.133,56 | 2.184,20 | 2.105,26 | 2.169,95 | 1.713.560.000 | | 2001-06-13 | 00:00:00 | 2.175,62 | 2.187,16 | 2.121,38 | 2.121,66 | 1.546.790.000 | | 2001-06-14 | 00:00:00 | 2.100,74 | 2.101,05 | 2.043,36 | 2.044,07 | 1.763.760.000 | | 2001-06-15 | 00:00:00 | 2.017,80 | 2.048,32 | 1.992,39 | 2.028,43 | 2.109.340.000 | | 2001-06-18 | 00:00:00 | 2.035,34 | 2.046,63 | 1.987,17 | 1.988,63 | 1.567.770.000 | | 2001-06-19 | 00:00:00 | 2.046,04 | 2.057,19 | 1.978,25 | 1.992,66 | 1.980.650.000 | | 2001-06-20 | 00:00:00 | 1.974,11 | 2.032,67 | 1.973,70 | 2.031,24 | 2.110.760.000 | | 2001-06-21 | 00:00:00 | 2.026,30 | 2.077,43 | 2.014,33 | 2.058,76 | 2.147.483.647 | | 2001-06-22 | 00:00:00 | 2.062,00 | 2.074,83 | 2.028,07 | 2.034,84 | 1.714.580.000 | | 2001-06-25 | 00:00:00 | 2.054,34 | 2.060,06 | 2.026,40 | 2.050,87 | 1.481.730.000 | | 2001-06-26 | 00:00:00 | 2.022,86 | 2.068,15 | 2.017,34 | 2.064,62 | 1.657.380.000 | | 2001-06-27 | 00:00:00 | 2.068,29 | 2.084,40 | 2.048,88 | 2.074,74 | 1.716.400.000 | | 2001-06-28 | 00:00:00 | 2.096,88 | 2.157,32 | 2.096,88 | 2.125,46 | 1.952.960.000 | | 2001-06-29 | 00:00:00 | 2.129,89 | 2.180,11 | 2.118,11 | 2.160,54 | 2.071.630.000 | | 2001-07-02 | 00:00:00 | 2.156,76 | 2.181,05 | 2.140,65 | 2.148,72 | 1.513.420.000 | | 2001-07-03 | 00:00:00 | 2.137,10 | 2.148,18 | 2.123,75 | 2.140,80 | 868.430.000 | | 2001-07-05 | 00:00:00 | 2.122,89 | 2.130,96 | 2.079,83 | 2.080,11 | 1.290.680.000 | | 2001-07-06 | 00:00:00 | 2.060,73 | 2.060,73 | 2.001,82 | 2.004,16 | 1.441.420.000 | | 2001-07-09 | 00:00:00 | 2.010,97 | 2.038,17 | 2.000,08 | 2.026,71 | 1.399.630.000 | | 2001-07-10 | 00:00:00 | 2.043,61 | 2.045,12 | 1.960,15 | 1.962,79 | 1.663.970.000 | | 2001-07-11 | 00:00:00 | 1.954,72 | 1.975,79 | 1.934,67 | 1.972,04 | 1.770.290.000 | | 2001-07-12 | 00:00:00 | 2.033,22 | 2.080,13 | 2.031,84 | 2.075,74 | 1.888.690.000 | | 2001-07-13 | 00:00:00 | 2.068,22 | 2.105,15 | 2.055,56 | 2.084,79 | 1.561.760.000 | | 2001-07-16 | 00:00:00 | 2.078,53 | 2.091,68 | 2.025,41 | 2.029,12 | 1.489.350.000 | | 2001-07-17 | 00:00:00 | 2.017,47 | 2.067,44 | 2.006,80 | 2.067,32 | 1.695.690.000 | | 2001-07-18 | 00:00:00 | 2.035,09 | 2.056,06 | 2.003,95 | 2.016,17 | 1.738.120.000 | | 2001-07-19 | 00:00:00 | 2.042,32 | 2.079,33 | 2.027,11 | 2.046,59 | 1.906.220.000 | | 2001-07-20 | 00:00:00 | 2.015,23 | 2.035,52 | 2.009,56 | 2.029,37 | 1.642.120.000 | | 2001-07-23 | 00:00:00 | 2.043,84 | 2.047,85 | 1.987,51 | 1.988,56 | 1.356.540.000 | | 2001-07-24 | 00:00:00 | 1.980,37 | 1.994,03 | 1.939,28 | 1.959,24 | 1.601.500.000 | | 2001-07-25 | 00:00:00 | 1.962,68 | 1.984,98 | 1.942,58 | 1.984,32 | 1.675.490.000 | | 2001-07-26 | 00:00:00 | 1.980,03 | 2.025,88 | 1.963,21 | 2.022,96 | 1.765.390.000 | | 2001-07-27 | 00:00:00 | 2.020,58 | 2.039,15 | 2.009,94 | 2.029,07 | 1.583.800.000 | | 2001-07-30 | 00:00:00 | 2.034,11 | 2.039,01 | 2.009,94 | 2.017,84 | 1.338.230.000 | | 2001-07-31 | 00:00:00 | 2.023,97 | 2.057,10 | 2.014,06 | 2.027,13 | 1.621.790.000 | | 2001-08-01 | 00:00:00 | 2.051,56 | 2.078,36 | 2.045,13 | 2.068,38 | 1.784.220.000 | | 2001-08-02 | 00:00:00 | 2.092,52 | 2.103,16 | 2.061,75 | 2.087,38 | 1.675.930.000 | | 2001-08-03 | 00:00:00 | 2.079,15 | 2.079,15 | 2.047,62 | 2.066,33 | 1.245.120.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
