(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 | | 2000-03-02 | 00:00:00 | 20.097,59 | 20.202,96 | 19.903,29 | 20.065,11 | 0 | | 2000-03-03 | 00:00:00 | 20.023,04 | 20.034,60 | 19.859,42 | 19.927,54 | 0 | | 2000-03-06 | 00:00:00 | 20.041,48 | 20.160,03 | 19.742,58 | 19.796,35 | 0 | | 2000-03-07 | 00:00:00 | 19.802,54 | 19.944,24 | 19.704,23 | 19.944,24 | 0 | | 2000-03-08 | 00:00:00 | 19.856,37 | 19.856,37 | 19.692,04 | 19.766,80 | 0 | | 2000-03-09 | 00:00:00 | 19.751,72 | 19.885,54 | 19.614,82 | 19.662,33 | 0 | | 2000-03-10 | 00:00:00 | 19.734,84 | 19.982,44 | 19.686,50 | 19.750,40 | 0 | | 2000-03-13 | 00:00:00 | 19.731,50 | 19.760,35 | 19.060,08 | 19.189,93 | 0 | | 2000-03-14 | 00:00:00 | 19.139,57 | 19.335,22 | 18.956,25 | 19.141,84 | 0 | | 2000-03-15 | 00:00:00 | 19.120,06 | 19.120,06 | 18.765,88 | 19.078,60 | 0 | | 2000-03-16 | 00:00:00 | 19.095,63 | 19.313,18 | 18.892,26 | 19.253,23 | 0 | | 2000-03-17 | 00:00:00 | 19.335,60 | 19.573,48 | 19.335,60 | 19.566,32 | 0 | | 2000-03-21 | 00:00:00 | 19.598,53 | 19.602,36 | 19.455,11 | 19.602,36 | 0 | | 2000-03-22 | 00:00:00 | 19.612,23 | 19.734,43 | 19.602,88 | 19.733,59 | 0 | | 2000-03-23 | 00:00:00 | 19.749,51 | 19.762,30 | 19.568,77 | 19.704,60 | 0 | | 2000-03-24 | 00:00:00 | 19.752,16 | 20.012,41 | 19.697,57 | 19.958,08 | 0 | | 2000-03-27 | 00:00:00 | 19.976,14 | 20.295,69 | 19.880,11 | 20.281,03 | 0 | | 2000-03-28 | 00:00:00 | 20.273,68 | 20.388,18 | 20.014,08 | 20.374,34 | 0 | | 2000-03-29 | 00:00:00 | 20.406,56 | 20.809,18 | 20.406,56 | 20.706,65 | 0 | | 2000-03-30 | 00:00:00 | 20.706,45 | 20.809,79 | 20.439,44 | 20.441,50 | 0 | | 2000-03-31 | 00:00:00 | 20.371,07 | 20.550,10 | 20.259,35 | 20.337,32 | 0 | | 2000-04-03 | 00:00:00 | 20.327,79 | 20.726,99 | 20.271,92 | 20.726,99 | 0 | | 2000-04-04 | 00:00:00 | 20.747,82 | 20.747,82 | 20.536,33 | 20.594,93 | 0 | | 2000-04-05 | 00:00:00 | 20.546,60 | 20.654,63 | 20.311,79 | 20.462,77 | 0 | | 2000-04-06 | 00:00:00 | 20.476,23 | 20.556,97 | 20.171,62 | 20.223,61 | 0 | | 2000-04-07 | 00:00:00 | 20.269,59 | 20.463,67 | 20.252,81 | 20.252,81 | 0 | | 2000-04-10 | 00:00:00 | 20.368,81 | 20.640,11 | 20.368,81 | 20.619,06 | 0 | | 2000-04-11 | 00:00:00 | 20.544,40 | 20.656,87 | 20.516,94 | 20.522,52 | 0 | | 2000-04-12 | 00:00:00 | 20.475,96 | 20.833,21 | 20.436,74 | 20.833,21 | 0 | | 2000-04-13 | 00:00:00 | 20.736,40 | 20.736,40 | 20.385,16 | 20.526,42 | 0 | | 2000-04-14 | 00:00:00 | 20.456,48 | 20.604,37 | 20.330,89 | 20.434,68 | 0 | | 2000-04-17 | 00:00:00 | 20.341,50 | 20.341,50 | 18.603,87 | 19.008,64 | 0 | | 2000-04-18 | 00:00:00 | 19.089,00 | 19.330,40 | 18.547,38 | 18.969,52 | 0 | | 2000-04-19 | 00:00:00 | 18.998,06 | 19.192,63 | 18.794,48 | 19.086,62 | 0 | | 2000-04-20 | 00:00:00 | 19.041,53 | 19.382,44 | 18.959,32 | 18.959,32 | 0 | | 2000-04-21 | 00:00:00 | 19.050,68 | 19.269,06 | 18.091,10 | 18.252,68 | 0 | | 2000-04-24 | 00:00:00 | 18.247,48 | 18.987,34 | 18.247,48 | 18.480,15 | 0 | | 2000-04-25 | 00:00:00 | 18.433,30 | 18.630,30 | 18.176,83 | 18.272,33 | 0 | | 2000-04-26 | 00:00:00 | 18.326,90 | 18.439,18 | 17.948,36 | 18.134,31 | 0 | | 2000-04-27 | 00:00:00 | 18.122,70 | 18.245,44 | 18.012,41 | 18.019,17 | 0 | | 2000-04-28 | 00:00:00 | 18.035,54 | 18.137,01 | 17.926,43 | 17.973,70 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
