(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 | | 2002-08-08 | 00:00:00 | 9.844,70 | 9.941,01 | 9.740,43 | 9.799,57 | 473.644.200 | | 2002-08-09 | 00:00:00 | 9.871,77 | 10.043,30 | 9.856,86 | 9.999,79 | 531.142.800 | | 2002-08-12 | 00:00:00 | 9.931,82 | 9.931,82 | 9.747,82 | 9.747,82 | 346.130.000 | | 2002-08-13 | 00:00:00 | 9.671,33 | 9.795,95 | 9.644,14 | 9.688,61 | 332.842.800 | | 2002-08-14 | 00:00:00 | 9.642,03 | 9.681,84 | 9.618,87 | 9.638,41 | 355.714.000 | | 2002-08-15 | 00:00:00 | 9.740,20 | 9.851,68 | 9.740,20 | 9.795,57 | 404.492.400 | | 2002-08-16 | 00:00:00 | 9.859,17 | 9.883,65 | 9.727,88 | 9.788,13 | 341.109.400 | | 2002-08-19 | 00:00:00 | 9.773,38 | 9.773,38 | 9.499,51 | 9.599,10 | 383.241.400 | | 2002-08-20 | 00:00:00 | 9.696,43 | 9.743,10 | 9.585,67 | 9.620,69 | 415.972.400 | | 2002-08-21 | 00:00:00 | 9.540,71 | 9.706,69 | 9.523,86 | 9.642,61 | 412.661.600 | | 2002-08-22 | 00:00:00 | 9.650,54 | 9.851,89 | 9.551,14 | 9.814,02 | 529.763.000 | | 2002-08-23 | 00:00:00 | 9.894,80 | 9.979,88 | 9.863,84 | 9.867,45 | 544.396.800 | | 2002-08-26 | 00:00:00 | 9.811,84 | 10.162,30 | 9.797,04 | 10.067,74 | 512.197.600 | | 2002-08-27 | 00:00:00 | 10.001,44 | 10.067,25 | 9.899,24 | 9.907,30 | 384.928.800 | | 2002-08-28 | 00:00:00 | 9.921,08 | 9.953,40 | 9.745,31 | 9.766,73 | 387.014.200 | | 2002-08-29 | 00:00:00 | 9.681,41 | 9.697,55 | 9.558,68 | 9.620,14 | 390.558.800 | | 2002-08-30 | 00:00:00 | 9.646,78 | 9.677,57 | 9.524,78 | 9.619,30 | 366.890.800 | | 2002-09-02 | 00:00:00 | 9.564,90 | 9.565,08 | 9.487,89 | 9.521,63 | 326.847.800 | | 2002-09-03 | 00:00:00 | 9.449,20 | 9.472,56 | 9.217,04 | 9.217,04 | 510.067.400 | | 2002-09-04 | 00:00:00 | 9.122,70 | 9.159,06 | 8.995,20 | 9.075,09 | 624.809.200 | | 2002-09-05 | 00:00:00 | 9.147,66 | 9.290,40 | 9.075,70 | 9.222,12 | 517.238.400 | | 2002-09-06 | 00:00:00 | 9.108,60 | 9.150,45 | 8.969,26 | 9.129,07 | 510.023.400 | | 2002-09-09 | 00:00:00 | 9.221,50 | 9.353,44 | 9.221,50 | 9.306,26 | 417.316.000 | | 2002-09-10 | 00:00:00 | 9.354,89 | 9.455,85 | 9.274,46 | 9.309,31 | 455.690.200 | | 2002-09-11 | 00:00:00 | 9.384,18 | 9.432,44 | 9.353,18 | 9.400,08 | 404.387.600 | | 2002-09-12 | 00:00:00 | 9.359,13 | 9.440,54 | 9.251,46 | 9.415,23 | 398.403.600 | | 2002-09-13 | 00:00:00 | 9.298,90 | 9.305,69 | 9.156,79 | 9.241,93 | 1.118.312.800 | | 2002-09-17 | 00:00:00 | 9.349,38 | 9.577,42 | 9.349,38 | 9.543,94 | 486.859.200 | | 2002-09-18 | 00:00:00 | 9.431,88 | 9.521,58 | 9.257,86 | 9.472,06 | 547.574.400 | | 2002-09-19 | 00:00:00 | 9.606,78 | 9.884,60 | 9.606,78 | 9.669,62 | 827.962.000 | | 2002-09-20 | 00:00:00 | 9.566,16 | 9.672,82 | 9.448,32 | 9.481,08 | 478.701.200 | | 2002-09-24 | 00:00:00 | 9.396,42 | 9.396,42 | 9.188,29 | 9.321,64 | 546.891.800 | | 2002-09-25 | 00:00:00 | 9.212,63 | 9.349,24 | 9.106,45 | 9.165,41 | 437.237.000 | | 2002-09-26 | 00:00:00 | 9.264,97 | 9.386,96 | 9.264,97 | 9.320,92 | 415.439.200 | | 2002-09-27 | 00:00:00 | 9.415,74 | 9.572,37 | 9.415,74 | 9.530,44 | 582.292.200 | | 2002-09-30 | 00:00:00 | 9.421,25 | 9.470,71 | 9.315,25 | 9.383,29 | 407.879.400 | | 2002-10-01 | 00:00:00 | 9.289,53 | 9.289,53 | 9.143,28 | 9.162,26 | 442.816.800 | | 2002-10-02 | 00:00:00 | 9.252,29 | 9.293,86 | 9.049,33 | 9.049,33 | 415.330.400 | | 2002-10-03 | 00:00:00 | 9.057,98 | 9.087,96 | 8.927,57 | 8.936,43 | 574.866.000 | | 2002-10-04 | 00:00:00 | 8.899,77 | 9.027,55 | 8.860,65 | 9.027,55 | 621.473.800 | | 2002-10-07 | 00:00:00 | 8.920,74 | 8.920,74 | 8.650,36 | 8.688,00 | 608.972.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
