(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 1.834,59 | 1.865,37 | 1.817,25 | 1.862,62 | 1.554.790.000 | | 2002-04-02 | 00:00:00 | 1.836,03 | 1.839,37 | 1.804,40 | 1.804,40 | 1.701.240.000 | | 2002-04-03 | 00:00:00 | 1.809,59 | 1.813,36 | 1.770,61 | 1.784,35 | 1.704.190.000 | | 2002-04-04 | 00:00:00 | 1.776,53 | 1.800,83 | 1.770,16 | 1.789,75 | 1.731.670.000 | | 2002-04-05 | 00:00:00 | 1.796,92 | 1.803,21 | 1.769,95 | 1.770,03 | 1.508.100.000 | | 2002-04-08 | 00:00:00 | 1.741,10 | 1.786,40 | 1.733,84 | 1.785,87 | 1.599.200.000 | | 2002-04-09 | 00:00:00 | 1.789,14 | 1.795,62 | 1.742,40 | 1.742,57 | 1.662.760.000 | | 2002-04-10 | 00:00:00 | 1.751,57 | 1.772,00 | 1.733,69 | 1.767,07 | 1.965.420.000 | | 2002-04-11 | 00:00:00 | 1.757,01 | 1.762,28 | 1.724,15 | 1.725,24 | 1.707.140.000 | | 2002-04-12 | 00:00:00 | 1.738,96 | 1.756,33 | 1.728,52 | 1.756,19 | 1.532.480.000 | | 2002-04-15 | 00:00:00 | 1.761,95 | 1.769,04 | 1.740,61 | 1.753,78 | 1.327.230.000 | | 2002-04-16 | 00:00:00 | 1.779,29 | 1.816,91 | 1.779,29 | 1.816,79 | 1.791.490.000 | | 2002-04-17 | 00:00:00 | 1.829,58 | 1.832,01 | 1.804,65 | 1.810,67 | 1.931.060.000 | | 2002-04-18 | 00:00:00 | 1.806,28 | 1.818,79 | 1.778,10 | 1.802,43 | 1.866.140.000 | | 2002-04-19 | 00:00:00 | 1.816,35 | 1.816,62 | 1.795,27 | 1.796,83 | 1.681.640.000 | | 2002-04-22 | 00:00:00 | 1.779,18 | 1.779,18 | 1.747,65 | 1.758,68 | 1.703.120.000 | | 2002-04-23 | 00:00:00 | 1.757,92 | 1.762,94 | 1.723,93 | 1.730,29 | 1.957.900.000 | | 2002-04-24 | 00:00:00 | 1.739,13 | 1.746,52 | 1.711,11 | 1.713,34 | 1.923.230.000 | | 2002-04-25 | 00:00:00 | 1.705,80 | 1.724,01 | 1.697,27 | 1.713,70 | 1.971.760.000 | | 2002-04-26 | 00:00:00 | 1.722,83 | 1.728,52 | 1.663,78 | 1.663,89 | 1.893.790.000 | | 2002-04-29 | 00:00:00 | 1.668,52 | 1.678,56 | 1.640,97 | 1.656,93 | 1.842.550.000 | | 2002-04-30 | 00:00:00 | 1.655,02 | 1.697,03 | 1.652,93 | 1.688,23 | 2.091.610.000 | | 2002-05-01 | 00:00:00 | 1.683,76 | 1.687,56 | 1.643,24 | 1.677,53 | 2.147.483.647 | | 2002-05-02 | 00:00:00 | 1.673,72 | 1.695,07 | 1.640,80 | 1.644,82 | 2.060.340.000 | | 2002-05-03 | 00:00:00 | 1.643,17 | 1.643,87 | 1.605,97 | 1.613,03 | 1.990.950.000 | | 2002-05-06 | 00:00:00 | 1.611,05 | 1.622,83 | 1.577,93 | 1.578,48 | 1.776.080.000 | | 2002-05-07 | 00:00:00 | 1.589,58 | 1.594,57 | 1.560,29 | 1.573,82 | 2.139.130.000 | | 2002-05-08 | 00:00:00 | 1.625,73 | 1.696,35 | 1.625,73 | 1.696,29 | 2.147.483.647 | | 2002-05-09 | 00:00:00 | 1.684,44 | 1.692,58 | 1.650,46 | 1.650,49 | 1.788.460.000 | | 2002-05-10 | 00:00:00 | 1.657,18 | 1.657,45 | 1.599,64 | 1.600,85 | 1.839.130.000 | | 2002-05-13 | 00:00:00 | 1.611,26 | 1.653,10 | 1.602,60 | 1.652,54 | 1.648.780.000 | | 2002-05-14 | 00:00:00 | 1.694,15 | 1.722,66 | 1.691,42 | 1.719,05 | 2.147.483.647 | | 2002-05-15 | 00:00:00 | 1.705,45 | 1.759,33 | 1.694,34 | 1.725,56 | 2.147.483.647 | | 2002-05-16 | 00:00:00 | 1.723,69 | 1.734,71 | 1.713,81 | 1.730,44 | 1.644.660.000 | | 2002-05-17 | 00:00:00 | 1.745,17 | 1.754,22 | 1.723,06 | 1.741,39 | 1.648.910.000 | | 2002-05-20 | 00:00:00 | 1.726,78 | 1.726,89 | 1.696,11 | 1.701,59 | 1.429.300.000 | | 2002-05-21 | 00:00:00 | 1.708,57 | 1.717,93 | 1.660,22 | 1.664,18 | 1.660.880.000 | | 2002-05-22 | 00:00:00 | 1.654,34 | 1.676,64 | 1.643,96 | 1.673,45 | 1.734.730.000 | | 2002-05-23 | 00:00:00 | 1.678,42 | 1.697,77 | 1.651,89 | 1.697,63 | 1.762.570.000 | | 2002-05-24 | 00:00:00 | 1.680,66 | 1.681,10 | 1.658,78 | 1.661,49 | 1.210.890.000 | | 2002-05-28 | 00:00:00 | 1.670,35 | 1.671,35 | 1.632,75 | 1.652,17 | 1.319.250.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
