(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 | | 2000-04-27 | 00:00:00 | 3.519,13 | 3.774,11 | 3.513,76 | 3.774,03 | 1.548.760.000 | | 2000-04-28 | 00:00:00 | 3.830,61 | 3.873,85 | 3.810,06 | 3.860,66 | 1.583.710.000 | | 2000-05-01 | 00:00:00 | 3.930,18 | 3.982,38 | 3.899,71 | 3.958,08 | 1.500.610.000 | | 2000-05-02 | 00:00:00 | 3.927,92 | 3.948,63 | 3.784,54 | 3.785,45 | 1.438.040.000 | | 2000-05-03 | 00:00:00 | 3.755,30 | 3.759,21 | 3.592,79 | 3.707,31 | 1.480.050.000 | | 2000-05-04 | 00:00:00 | 3.723,27 | 3.762,47 | 3.679,43 | 3.720,24 | 1.287.850.000 | | 2000-05-05 | 00:00:00 | 3.694,28 | 3.818,40 | 3.694,28 | 3.816,82 | 1.197.290.000 | | 2000-05-08 | 00:00:00 | 3.758,46 | 3.765,22 | 3.669,11 | 3.669,38 | 1.142.710.000 | | 2000-05-09 | 00:00:00 | 3.704,85 | 3.708,74 | 3.540,82 | 3.585,01 | 1.454.780.000 | | 2000-05-10 | 00:00:00 | 3.525,02 | 3.531,48 | 3.367,06 | 3.384,73 | 1.580.110.000 | | 2000-05-11 | 00:00:00 | 3.450,06 | 3.502,53 | 3.389,87 | 3.499,58 | 1.370.230.000 | | 2000-05-12 | 00:00:00 | 3.546,24 | 3.619,69 | 3.523,20 | 3.529,06 | 1.220.040.000 | | 2000-05-15 | 00:00:00 | 3.533,21 | 3.607,77 | 3.445,13 | 3.607,65 | 1.155.810.000 | | 2000-05-16 | 00:00:00 | 3.674,89 | 3.729,12 | 3.626,99 | 3.717,57 | 1.495.270.000 | | 2000-05-17 | 00:00:00 | 3.649,54 | 3.690,82 | 3.616,27 | 3.644,96 | 1.227.380.000 | | 2000-05-18 | 00:00:00 | 3.660,24 | 3.663,84 | 3.538,71 | 3.538,71 | 1.258.610.000 | | 2000-05-19 | 00:00:00 | 3.480,63 | 3.506,18 | 3.381,73 | 3.390,40 | 1.366.930.000 | | 2000-05-22 | 00:00:00 | 3.390,95 | 3.390,95 | 3.172,65 | 3.364,21 | 1.615.480.000 | | 2000-05-23 | 00:00:00 | 3.346,66 | 3.389,60 | 3.163,97 | 3.164,55 | 1.330.440.000 | | 2000-05-24 | 00:00:00 | 3.155,14 | 3.276,19 | 3.042,66 | 3.270,61 | 2.087.980.000 | | 2000-05-25 | 00:00:00 | 3.308,51 | 3.365,84 | 3.194,59 | 3.205,35 | 1.561.840.000 | | 2000-05-26 | 00:00:00 | 3.215,28 | 3.256,63 | 3.150,78 | 3.205,11 | 1.069.440.000 | | 2000-05-30 | 00:00:00 | 3.286,54 | 3.460,24 | 3.286,54 | 3.459,48 | 1.457.360.000 | | 2000-05-31 | 00:00:00 | 3.428,25 | 3.501,51 | 3.399,62 | 3.400,91 | 1.533.730.000 | | 2000-06-01 | 00:00:00 | 3.471,95 | 3.583,27 | 3.459,85 | 3.582,50 | 1.580.240.000 | | 2000-06-02 | 00:00:00 | 3.728,95 | 3.814,50 | 3.728,95 | 3.813,38 | 1.903.210.000 | | 2000-06-05 | 00:00:00 | 3.773,24 | 3.875,66 | 3.765,60 | 3.821,76 | 1.455.960.000 | | 2000-06-06 | 00:00:00 | 3.825,98 | 3.884,01 | 3.749,18 | 3.756,37 | 1.603.060.000 | | 2000-06-07 | 00:00:00 | 3.766,55 | 3.839,37 | 3.725,87 | 3.839,26 | 1.431.220.000 | | 2000-06-08 | 00:00:00 | 3.886,04 | 3.890,02 | 3.797,41 | 3.825,56 | 1.399.250.000 | | 2000-06-09 | 00:00:00 | 3.892,75 | 3.893,67 | 3.847,71 | 3.874,84 | 1.268.720.000 | | 2000-06-12 | 00:00:00 | 3.892,05 | 3.892,05 | 3.767,88 | 3.767,91 | 1.281.000.000 | | 2000-06-13 | 00:00:00 | 3.743,91 | 3.851,43 | 3.695,35 | 3.851,06 | 1.398.790.000 | | 2000-06-14 | 00:00:00 | 3.875,04 | 3.883,34 | 3.797,00 | 3.797,41 | 1.400.300.000 | | 2000-06-15 | 00:00:00 | 3.802,19 | 3.849,94 | 3.763,74 | 3.845,74 | 1.426.630.000 | | 2000-06-16 | 00:00:00 | 3.877,07 | 3.883,15 | 3.822,34 | 3.860,56 | 1.501.190.000 | | 2000-06-19 | 00:00:00 | 3.818,65 | 3.990,79 | 3.818,65 | 3.989,83 | 1.411.400.000 | | 2000-06-20 | 00:00:00 | 4.003,09 | 4.050,58 | 3.982,23 | 4.013,36 | 1.694.520.000 | | 2000-06-21 | 00:00:00 | 3.965,37 | 4.073,16 | 3.961,30 | 4.064,01 | 1.541.900.000 | | 2000-06-22 | 00:00:00 | 4.073,73 | 4.073,73 | 3.936,84 | 3.936,84 | 1.639.540.000 | | 2000-06-23 | 00:00:00 | 3.950,05 | 3.957,68 | 3.830,23 | 3.845,34 | 1.344.960.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
