(Login BolsaPT & Canal Forex) |
|
 NIKKEI 225 - Tokyo - [Ticker: ^N225] |     | | Última Trade | 22.420,080 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:15:00 | Price-Target 1 Ano | 0,000 | | Variação | +408,470 (+1,860%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 22.011,610 | Yield | | | Volume | 0 | 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 ^N225 de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-16 | 00:00:00 | 11.645,30 | 11.645,30 | 11.450,77 | 11.515,02 | 0 | | 2001-08-17 | 00:00:00 | 11.537,69 | 11.581,25 | 11.412,36 | 11.445,54 | 0 | | 2001-08-20 | 00:00:00 | 11.347,24 | 11.358,09 | 11.239,45 | 11.257,94 | 0 | | 2001-08-21 | 00:00:00 | 11.317,13 | 11.370,61 | 11.159,27 | 11.280,38 | 0 | | 2001-08-22 | 00:00:00 | 11.220,25 | 11.504,06 | 11.202,67 | 11.396,43 | 0 | | 2001-08-23 | 00:00:00 | 11.414,99 | 11.414,99 | 11.104,18 | 11.126,92 | 0 | | 2001-08-24 | 00:00:00 | 11.190,54 | 11.230,14 | 11.075,42 | 11.166,31 | 0 | | 2001-08-27 | 00:00:00 | 11.273,96 | 11.366,18 | 11.273,96 | 11.275,01 | 0 | | 2001-08-28 | 00:00:00 | 11.255,68 | 11.267,95 | 11.049,86 | 11.189,40 | 0 | | 2001-08-29 | 00:00:00 | 11.087,15 | 11.142,31 | 10.973,27 | 10.979,76 | 0 | | 2001-08-30 | 00:00:00 | 10.918,54 | 10.969,06 | 10.807,75 | 10.938,45 | 0 | | 2001-08-31 | 00:00:00 | 10.811,37 | 10.860,70 | 10.684,16 | 10.713,51 | 0 | | 2001-09-03 | 00:00:00 | 10.729,60 | 10.758,90 | 10.409,68 | 10.409,68 | 0 | | 2001-09-04 | 00:00:00 | 10.413,71 | 10.772,59 | 10.325,83 | 10.772,59 | 0 | | 2001-09-05 | 00:00:00 | 10.679,53 | 10.679,53 | 10.452,98 | 10.598,79 | 0 | | 2001-09-06 | 00:00:00 | 10.575,26 | 10.812,89 | 10.509,68 | 10.650,33 | 0 | | 2001-09-07 | 00:00:00 | 10.541,86 | 10.566,65 | 10.405,80 | 10.516,79 | 0 | | 2001-09-10 | 00:00:00 | 10.395,10 | 10.457,09 | 10.195,69 | 10.195,69 | 0 | | 2001-09-11 | 00:00:00 | 10.244,55 | 10.344,58 | 10.207,03 | 10.292,95 | 0 | | 2001-09-12 | 00:00:00 | 10.140,42 | 10.140,42 | 9.600,84 | 9.610,10 | 0 | | 2001-09-13 | 00:00:00 | 9.663,93 | 9.682,63 | 9.476,87 | 9.613,09 | 0 | | 2001-09-14 | 00:00:00 | 9.625,26 | 10.009,45 | 9.580,34 | 10.008,89 | 0 | | 2001-09-17 | 00:00:00 | 9.881,06 | 9.881,06 | 9.447,76 | 9.504,41 | 0 | | 2001-09-18 | 00:00:00 | 9.623,98 | 9.945,80 | 9.623,98 | 9.679,88 | 0 | | 2001-09-19 | 00:00:00 | 9.682,52 | 10.061,10 | 9.681,79 | 9.939,60 | 0 | | 2001-09-20 | 00:00:00 | 9.837,17 | 9.842,16 | 9.688,12 | 9.785,16 | 0 | | 2001-09-21 | 00:00:00 | 9.658,19 | 9.658,19 | 9.382,95 | 9.554,99 | 0 | | 2001-09-25 | 00:00:00 | 9.637,60 | 9.867,86 | 9.593,07 | 9.693,97 | 0 | | 2001-09-26 | 00:00:00 | 9.687,51 | 9.697,12 | 9.551,73 | 9.641,70 | 0 | | 2001-09-27 | 00:00:00 | 9.601,07 | 9.727,30 | 9.585,81 | 9.696,53 | 0 | | 2001-09-28 | 00:00:00 | 9.783,80 | 9.933,69 | 9.737,42 | 9.774,68 | 0 | | 2001-10-01 | 00:00:00 | 9.766,75 | 9.972,28 | 9.604,09 | 9.972,28 | 0 | | 2001-10-02 | 00:00:00 | 9.937,81 | 10.136,56 | 9.871,94 | 10.136,56 | 0 | | 2001-10-03 | 00:00:00 | 10.194,73 | 10.221,82 | 9.924,23 | 9.924,23 | 0 | | 2001-10-04 | 00:00:00 | 10.038,61 | 10.215,89 | 10.038,61 | 10.205,48 | 0 | | 2001-10-05 | 00:00:00 | 10.165,45 | 10.261,86 | 10.039,51 | 10.205,87 | 0 | | 2001-10-09 | 00:00:00 | 10.143,39 | 10.143,39 | 10.011,77 | 10.011,77 | 0 | | 2001-10-10 | 00:00:00 | 9.995,43 | 10.030,22 | 9.934,00 | 9.964,88 | 0 | | 2001-10-11 | 00:00:00 | 10.074,51 | 10.347,01 | 10.052,08 | 10.347,01 | 0 | | 2001-10-12 | 00:00:00 | 10.474,35 | 10.632,35 | 10.421,57 | 10.632,35 | 0 | | 2001-10-15 | 00:00:00 | 10.545,25 | 10.545,25 | 10.447,99 | 10.452,54 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
