(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 | | 2000-03-01 | 00:00:00 | 4.732,82 | 4.796,90 | 4.732,82 | 4.784,08 | 2.147.483.647 | | 2000-03-02 | 00:00:00 | 4.816,81 | 4.829,01 | 4.705,45 | 4.754,51 | 2.137.080.000 | | 2000-03-03 | 00:00:00 | 4.846,01 | 4.914,79 | 4.813,82 | 4.914,79 | 2.136.530.000 | | 2000-03-06 | 00:00:00 | 4.935,65 | 4.980,15 | 4.887,88 | 4.904,85 | 2.015.580.000 | | 2000-03-07 | 00:00:00 | 4.991,97 | 5.006,78 | 4.829,88 | 4.847,84 | 2.147.483.647 | | 2000-03-08 | 00:00:00 | 4.920,86 | 4.923,14 | 4.722,14 | 4.897,26 | 2.020.130.000 | | 2000-03-09 | 00:00:00 | 4.913,08 | 5.047,96 | 4.857,57 | 5.046,86 | 2.006.810.000 | | 2000-03-10 | 00:00:00 | 5.060,34 | 5.132,52 | 5.039,35 | 5.048,62 | 1.992.170.000 | | 2000-03-13 | 00:00:00 | 4.879,03 | 5.027,73 | 4.839,26 | 4.907,24 | 1.736.270.000 | | 2000-03-14 | 00:00:00 | 4.997,31 | 5.013,49 | 4.706,61 | 4.706,63 | 1.977.820.000 | | 2000-03-15 | 00:00:00 | 4.758,44 | 4.758,44 | 4.553,92 | 4.582,62 | 1.937.800.000 | | 2000-03-16 | 00:00:00 | 4.658,44 | 4.717,76 | 4.455,10 | 4.717,39 | 2.041.510.000 | | 2000-03-17 | 00:00:00 | 4.702,03 | 4.805,94 | 4.702,03 | 4.798,13 | 1.691.530.000 | | 2000-03-20 | 00:00:00 | 4.812,14 | 4.822,70 | 4.610,00 | 4.610,00 | 1.539.860.000 | | 2000-03-21 | 00:00:00 | 4.589,52 | 4.712,24 | 4.467,53 | 4.711,68 | 1.753.310.000 | | 2000-03-22 | 00:00:00 | 4.750,54 | 4.900,42 | 4.736,90 | 4.864,75 | 1.769.510.000 | | 2000-03-23 | 00:00:00 | 4.874,17 | 4.975,66 | 4.865,10 | 4.940,61 | 1.714.160.000 | | 2000-03-24 | 00:00:00 | 4.986,54 | 5.078,86 | 4.902,83 | 4.963,03 | 1.688.970.000 | | 2000-03-27 | 00:00:00 | 4.994,42 | 5.022,23 | 4.946,61 | 4.958,56 | 1.380.380.000 | | 2000-03-28 | 00:00:00 | 4.939,05 | 4.952,93 | 4.833,89 | 4.833,89 | 1.490.090.000 | | 2000-03-29 | 00:00:00 | 4.860,02 | 4.860,02 | 4.641,01 | 4.644,67 | 1.738.270.000 | | 2000-03-30 | 00:00:00 | 4.540,44 | 4.683,88 | 4.355,69 | 4.457,89 | 1.925.860.000 | | 2000-03-31 | 00:00:00 | 4.550,21 | 4.606,48 | 4.381,38 | 4.572,83 | 2.118.100.000 | | 2000-04-03 | 00:00:00 | 4.494,89 | 4.572,84 | 4.193,10 | 4.223,68 | 1.739.920.000 | | 2000-04-04 | 00:00:00 | 4.283,45 | 4.283,45 | 3.649,11 | 4.148,89 | 2.147.483.647 | | 2000-04-05 | 00:00:00 | 4.025,90 | 4.286,88 | 4.009,09 | 4.169,22 | 1.947.700.000 | | 2000-04-06 | 00:00:00 | 4.266,80 | 4.324,09 | 4.196,51 | 4.267,56 | 1.746.450.000 | | 2000-04-07 | 00:00:00 | 4.354,13 | 4.446,45 | 4.323,18 | 4.446,45 | 1.563.430.000 | | 2000-04-10 | 00:00:00 | 4.475,20 | 4.475,20 | 4.188,17 | 4.188,20 | 1.446.140.000 | | 2000-04-11 | 00:00:00 | 4.094,61 | 4.182,96 | 4.009,52 | 4.055,90 | 1.679.390.000 | | 2000-04-12 | 00:00:00 | 4.050,32 | 4.077,92 | 3.769,17 | 3.769,63 | 1.921.090.000 | | 2000-04-13 | 00:00:00 | 3.839,56 | 3.914,68 | 3.676,67 | 3.676,78 | 1.951.500.000 | | 2000-04-14 | 00:00:00 | 3.597,44 | 3.615,64 | 3.265,98 | 3.321,29 | 2.147.483.647 | | 2000-04-17 | 00:00:00 | 3.232,94 | 3.539,77 | 3.227,04 | 3.539,16 | 2.147.483.647 | | 2000-04-18 | 00:00:00 | 3.596,15 | 3.794,97 | 3.563,83 | 3.793,57 | 2.147.483.647 | | 2000-04-19 | 00:00:00 | 3.832,65 | 3.851,56 | 3.698,33 | 3.706,41 | 1.760.270.000 | | 2000-04-20 | 00:00:00 | 3.735,08 | 3.751,33 | 3.599,68 | 3.643,88 | 1.422.730.000 | | 2000-04-24 | 00:00:00 | 3.466,69 | 3.496,82 | 3.345,25 | 3.482,48 | 1.540.710.000 | | 2000-04-25 | 00:00:00 | 3.592,73 | 3.711,57 | 3.583,92 | 3.711,23 | 1.622.910.000 | | 2000-04-26 | 00:00:00 | 3.728,99 | 3.777,08 | 3.629,36 | 3.630,09 | 1.592.830.000 | | 2000-04-27 | 00:00:00 | 3.519,13 | 3.774,11 | 3.513,76 | 3.774,03 | 1.548.760.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
