(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 | | 2002-09-19 | 00:00:00 | 1.233,94 | 1.242,91 | 1.216,19 | 1.216,45 | 1.521.130.000 | | 2002-09-20 | 00:00:00 | 1.229,47 | 1.232,96 | 1.216,24 | 1.221,09 | 1.796.000.000 | | 2002-09-23 | 00:00:00 | 1.209,13 | 1.209,72 | 1.177,41 | 1.184,93 | 1.443.330.000 | | 2002-09-24 | 00:00:00 | 1.170,95 | 1.200,45 | 1.169,04 | 1.182,17 | 1.666.020.000 | | 2002-09-25 | 00:00:00 | 1.195,60 | 1.227,23 | 1.184,12 | 1.222,29 | 1.691.640.000 | | 2002-09-26 | 00:00:00 | 1.231,85 | 1.239,62 | 1.206,91 | 1.221,61 | 1.664.160.000 | | 2002-09-27 | 00:00:00 | 1.213,77 | 1.235,08 | 1.198,12 | 1.199,16 | 1.444.460.000 | | 2002-09-30 | 00:00:00 | 1.187,48 | 1.190,74 | 1.160,07 | 1.172,06 | 1.682.900.000 | | 2002-10-01 | 00:00:00 | 1.180,26 | 1.214,01 | 1.160,71 | 1.213,72 | 1.707.860.000 | | 2002-10-02 | 00:00:00 | 1.208,03 | 1.222,72 | 1.183,76 | 1.187,30 | 1.763.700.000 | | 2002-10-03 | 00:00:00 | 1.183,11 | 1.197,96 | 1.164,51 | 1.165,56 | 1.647.320.000 | | 2002-10-04 | 00:00:00 | 1.174,58 | 1.175,75 | 1.135,27 | 1.139,90 | 1.587.030.000 | | 2002-10-07 | 00:00:00 | 1.135,79 | 1.145,79 | 1.113,36 | 1.119,40 | 1.409.850.000 | | 2002-10-08 | 00:00:00 | 1.129,82 | 1.144,13 | 1.109,64 | 1.129,22 | 1.836.990.000 | | 2002-10-09 | 00:00:00 | 1.117,14 | 1.135,89 | 1.112,08 | 1.114,11 | 1.755.730.000 | | 2002-10-10 | 00:00:00 | 1.116,76 | 1.165,83 | 1.108,49 | 1.163,37 | 1.837.940.000 | | 2002-10-11 | 00:00:00 | 1.179,90 | 1.220,12 | 1.179,90 | 1.210,47 | 1.915.390.000 | | 2002-10-14 | 00:00:00 | 1.198,50 | 1.221,60 | 1.193,42 | 1.220,53 | 1.204.240.000 | | 2002-10-15 | 00:00:00 | 1.259,87 | 1.282,74 | 1.259,87 | 1.282,44 | 2.009.640.000 | | 2002-10-16 | 00:00:00 | 1.239,54 | 1.253,61 | 1.229,06 | 1.232,42 | 1.585.220.000 | | 2002-10-17 | 00:00:00 | 1.272,26 | 1.283,21 | 1.263,46 | 1.272,29 | 1.822.740.000 | | 2002-10-18 | 00:00:00 | 1.270,13 | 1.288,08 | 1.253,44 | 1.287,86 | 1.665.970.000 | | 2002-10-21 | 00:00:00 | 1.276,76 | 1.312,53 | 1.267,76 | 1.309,67 | 1.572.970.000 | | 2002-10-22 | 00:00:00 | 1.285,54 | 1.307,60 | 1.280,66 | 1.292,80 | 1.723.340.000 | | 2002-10-23 | 00:00:00 | 1.288,24 | 1.320,25 | 1.279,46 | 1.320,23 | 1.598.320.000 | | 2002-10-24 | 00:00:00 | 1.325,08 | 1.330,99 | 1.296,54 | 1.298,71 | 1.944.060.000 | | 2002-10-25 | 00:00:00 | 1.297,33 | 1.331,33 | 1.297,17 | 1.331,13 | 1.470.040.000 | | 2002-10-28 | 00:00:00 | 1.345,72 | 1.346,21 | 1.310,63 | 1.315,83 | 1.636.190.000 | | 2002-10-29 | 00:00:00 | 1.313,14 | 1.318,93 | 1.279,19 | 1.300,54 | 1.598.410.000 | | 2002-10-30 | 00:00:00 | 1.307,49 | 1.334,63 | 1.300,55 | 1.326,73 | 1.675.530.000 | | 2002-10-31 | 00:00:00 | 1.330,73 | 1.347,58 | 1.323,09 | 1.329,75 | 1.761.680.000 | | 2002-11-01 | 00:00:00 | 1.320,95 | 1.360,83 | 1.313,72 | 1.360,70 | 1.842.870.000 | | 2002-11-04 | 00:00:00 | 1.394,57 | 1.420,03 | 1.388,68 | 1.396,54 | 2.147.483.647 | | 2002-11-05 | 00:00:00 | 1.386,87 | 1.401,37 | 1.379,33 | 1.401,17 | 1.704.780.000 | | 2002-11-06 | 00:00:00 | 1.408,22 | 1.419,04 | 1.386,52 | 1.418,99 | 2.147.483.647 | | 2002-11-07 | 00:00:00 | 1.397,54 | 1.400,08 | 1.371,47 | 1.376,71 | 1.758.820.000 | | 2002-11-08 | 00:00:00 | 1.376,37 | 1.389,77 | 1.354,28 | 1.359,28 | 1.603.460.000 | | 2002-11-11 | 00:00:00 | 1.355,10 | 1.355,10 | 1.319,07 | 1.319,19 | 1.267.420.000 | | 2002-11-12 | 00:00:00 | 1.328,08 | 1.367,97 | 1.328,08 | 1.349,56 | 1.559.650.000 | | 2002-11-13 | 00:00:00 | 1.342,22 | 1.371,74 | 1.334,13 | 1.361,33 | 1.901.380.000 | | 2002-11-14 | 00:00:00 | 1.378,94 | 1.411,63 | 1.378,94 | 1.411,52 | 1.756.210.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
