(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-13 | 00:00:00 | 11.366,06 | 11.396,28 | 11.132,59 | 11.144,84 | 464.889.200 | | 2002-06-14 | 00:00:00 | 11.121,89 | 11.127,16 | 10.911,07 | 10.920,63 | 1.128.034.000 | | 2002-06-17 | 00:00:00 | 10.858,05 | 10.888,04 | 10.577,89 | 10.664,11 | 564.320.000 | | 2002-06-18 | 00:00:00 | 10.799,43 | 10.884,26 | 10.747,68 | 10.839,93 | 481.418.000 | | 2002-06-19 | 00:00:00 | 10.757,03 | 10.771,60 | 10.448,70 | 10.476,18 | 579.618.400 | | 2002-06-20 | 00:00:00 | 10.467,22 | 10.629,44 | 10.325,55 | 10.612,98 | 601.852.000 | | 2002-06-21 | 00:00:00 | 10.489,78 | 10.489,78 | 10.327,91 | 10.354,35 | 457.947.200 | | 2002-06-24 | 00:00:00 | 10.255,99 | 10.490,87 | 10.169,07 | 10.471,32 | 526.313.200 | | 2002-06-25 | 00:00:00 | 10.463,97 | 10.580,49 | 10.404,22 | 10.496,67 | 522.084.600 | | 2002-06-26 | 00:00:00 | 10.376,29 | 10.376,29 | 10.060,72 | 10.074,56 | 513.651.000 | | 2002-06-27 | 00:00:00 | 10.182,12 | 10.335,97 | 10.176,18 | 10.261,60 | 424.463.800 | | 2002-06-28 | 00:00:00 | 10.390,53 | 10.621,84 | 10.366,47 | 10.621,84 | 489.978.400 | | 2002-07-01 | 00:00:00 | 10.655,00 | 10.677,10 | 10.541,22 | 10.595,44 | 438.658.400 | | 2002-07-02 | 00:00:00 | 10.516,66 | 10.622,32 | 10.371,26 | 10.622,32 | 449.126.600 | | 2002-07-03 | 00:00:00 | 10.521,64 | 10.862,69 | 10.495,67 | 10.812,30 | 594.448.800 | | 2002-07-04 | 00:00:00 | 10.752,34 | 10.791,22 | 10.625,92 | 10.632,81 | 493.688.400 | | 2002-07-05 | 00:00:00 | 10.701,37 | 10.885,83 | 10.701,37 | 10.826,09 | 502.188.000 | | 2002-07-08 | 00:00:00 | 10.969,21 | 11.050,69 | 10.760,10 | 10.769,20 | 558.547.800 | | 2002-07-09 | 00:00:00 | 10.836,19 | 10.960,25 | 10.770,99 | 10.960,25 | 480.981.600 | | 2002-07-10 | 00:00:00 | 10.865,93 | 10.975,72 | 10.752,66 | 10.752,66 | 448.201.800 | | 2002-07-11 | 00:00:00 | 10.647,59 | 10.647,59 | 10.457,07 | 10.485,74 | 455.178.000 | | 2002-07-12 | 00:00:00 | 10.608,63 | 10.694,41 | 10.570,00 | 10.601,45 | 530.861.200 | | 2002-07-15 | 00:00:00 | 10.548,21 | 10.548,21 | 10.373,29 | 10.375,15 | 374.059.000 | | 2002-07-16 | 00:00:00 | 10.313,21 | 10.503,04 | 10.250,42 | 10.250,42 | 503.632.200 | | 2002-07-17 | 00:00:00 | 10.256,39 | 10.328,01 | 10.113,61 | 10.296,02 | 528.231.600 | | 2002-07-18 | 00:00:00 | 10.366,95 | 10.513,99 | 10.340,31 | 10.498,26 | 514.417.200 | | 2002-07-19 | 00:00:00 | 10.421,53 | 10.421,53 | 10.174,68 | 10.202,36 | 435.193.400 | | 2002-07-22 | 00:00:00 | 10.076,30 | 10.295,71 | 9.982,24 | 10.189,01 | 447.048.200 | | 2002-07-23 | 00:00:00 | 10.102,46 | 10.268,05 | 10.003,81 | 10.215,63 | 495.785.200 | | 2002-07-24 | 00:00:00 | 10.134,88 | 10.142,90 | 9.901,09 | 9.947,72 | 538.825.600 | | 2002-07-25 | 00:00:00 | 10.079,98 | 10.166,68 | 9.911,13 | 9.929,91 | 514.695.200 | | 2002-07-26 | 00:00:00 | 9.868,33 | 9.868,33 | 9.547,85 | 9.591,03 | 578.064.000 | | 2002-07-29 | 00:00:00 | 9.654,13 | 9.852,80 | 9.636,69 | 9.666,67 | 498.883.000 | | 2002-07-30 | 00:00:00 | 9.801,09 | 10.013,99 | 9.791,45 | 10.003,72 | 544.350.600 | | 2002-07-31 | 00:00:00 | 9.964,75 | 9.965,02 | 9.831,59 | 9.877,94 | 480.490.400 | | 2002-08-01 | 00:00:00 | 9.912,59 | 9.912,59 | 9.738,23 | 9.793,51 | 493.524.600 | | 2002-08-02 | 00:00:00 | 9.716,71 | 9.791,94 | 9.633,83 | 9.709,66 | 539.051.000 | | 2002-08-05 | 00:00:00 | 9.637,31 | 9.775,93 | 9.636,92 | 9.704,93 | 557.791.200 | | 2002-08-06 | 00:00:00 | 9.622,52 | 9.623,16 | 9.439,41 | 9.501,02 | 630.054.400 | | 2002-08-07 | 00:00:00 | 9.637,24 | 9.875,33 | 9.636,54 | 9.834,40 | 539.977.600 | | 2002-08-08 | 00:00:00 | 9.844,70 | 9.941,01 | 9.740,43 | 9.799,57 | 473.644.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
