(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 | | 2003-02-06 | 00:00:00 | 8.562,28 | 8.595,23 | 8.451,20 | 8.484,19 | 484.900.600 | | 2003-02-07 | 00:00:00 | 8.482,74 | 8.517,45 | 8.422,67 | 8.448,16 | 383.372.800 | | 2003-02-10 | 00:00:00 | 8.427,30 | 8.502,36 | 8.427,30 | 8.484,93 | 376.913.800 | | 2003-02-12 | 00:00:00 | 8.514,78 | 8.676,53 | 8.514,78 | 8.664,17 | 658.504.600 | | 2003-02-13 | 00:00:00 | 8.644,85 | 8.672,99 | 8.550,48 | 8.599,66 | 540.752.800 | | 2003-02-14 | 00:00:00 | 8.627,00 | 8.771,63 | 8.613,73 | 8.701,92 | 714.486.200 | | 2003-02-17 | 00:00:00 | 8.765,69 | 8.821,31 | 8.731,96 | 8.771,89 | 628.536.200 | | 2003-02-18 | 00:00:00 | 8.775,38 | 8.794,40 | 8.674,38 | 8.692,97 | 611.585.200 | | 2003-02-19 | 00:00:00 | 8.756,61 | 8.772,95 | 8.667,17 | 8.678,44 | 540.626.400 | | 2003-02-20 | 00:00:00 | 8.626,44 | 8.650,92 | 8.575,66 | 8.650,92 | 441.357.000 | | 2003-02-21 | 00:00:00 | 8.652,68 | 8.685,42 | 8.506,83 | 8.513,54 | 456.682.200 | | 2003-02-24 | 00:00:00 | 8.503,98 | 8.606,58 | 8.489,03 | 8.564,95 | 374.840.800 | | 2003-02-25 | 00:00:00 | 8.475,55 | 8.481,23 | 8.324,70 | 8.360,49 | 495.549.600 | | 2003-02-26 | 00:00:00 | 8.327,46 | 8.429,17 | 8.327,46 | 8.356,81 | 408.184.400 | | 2003-02-27 | 00:00:00 | 8.344,08 | 8.377,61 | 8.266,97 | 8.359,38 | 502.866.000 | | 2003-02-28 | 00:00:00 | 8.429,98 | 8.448,78 | 8.332,41 | 8.363,04 | 496.882.000 | | 2003-03-03 | 00:00:00 | 8.397,15 | 8.490,40 | 8.357,42 | 8.490,40 | 465.136.400 | | 2003-03-04 | 00:00:00 | 8.474,84 | 8.499,77 | 8.414,51 | 8.480,22 | 468.741.800 | | 2003-03-05 | 00:00:00 | 8.401,72 | 8.493,61 | 8.370,59 | 8.472,62 | 569.636.600 | | 2003-03-06 | 00:00:00 | 8.461,71 | 8.509,43 | 8.369,15 | 8.369,15 | 593.320.600 | | 2003-03-07 | 00:00:00 | 8.296,54 | 8.336,30 | 8.144,12 | 8.144,12 | 564.456.800 | | 2003-03-10 | 00:00:00 | 8.097,27 | 8.112,87 | 7.975,36 | 8.042,26 | 539.741.000 | | 2003-03-11 | 00:00:00 | 7.970,86 | 8.062,12 | 7.862,43 | 7.862,43 | 678.628.400 | | 2003-03-12 | 00:00:00 | 7.908,23 | 7.998,01 | 7.888,31 | 7.943,04 | 505.407.600 | | 2003-03-13 | 00:00:00 | 7.968,78 | 8.003,18 | 7.868,56 | 7.868,56 | 408.692.800 | | 2003-03-14 | 00:00:00 | 7.912,34 | 8.038,46 | 7.912,34 | 8.002,69 | 1.037.455.600 | | 2003-03-17 | 00:00:00 | 8.010,39 | 8.018,32 | 7.870,78 | 7.871,64 | 41.200 | | 2003-03-18 | 00:00:00 | 7.975,25 | 8.081,17 | 7.954,46 | 7.954,46 | 56.000 | | 2003-03-19 | 00:00:00 | 7.956,44 | 8.051,04 | 7.824,82 | 8.051,04 | 48.400 | | 2003-03-20 | 00:00:00 | 8.127,77 | 8.287,09 | 8.121,91 | 8.195,05 | 54.600 | | 2003-03-24 | 00:00:00 | 8.300,32 | 8.451,05 | 8.299,64 | 8.435,07 | 58.000 | | 2003-03-25 | 00:00:00 | 8.351,54 | 8.377,17 | 8.231,95 | 8.238,76 | 48.200 | | 2003-03-26 | 00:00:00 | 8.257,34 | 8.375,79 | 8.257,34 | 8.351,92 | 39.400 | | 2003-03-27 | 00:00:00 | 8.351,94 | 8.381,93 | 8.323,74 | 8.368,67 | 43.800 | | 2003-03-28 | 00:00:00 | 8.360,72 | 8.360,72 | 8.247,98 | 8.280,16 | 43.800 | | 2003-03-31 | 00:00:00 | 8.240,10 | 8.240,10 | 7.950,96 | 7.972,71 | 45.600 | | 2003-04-01 | 00:00:00 | 7.907,13 | 8.019,47 | 7.866,67 | 7.986,72 | 54.400 | | 2003-04-02 | 00:00:00 | 8.052,95 | 8.069,85 | 7.917,54 | 8.069,85 | 51.800 | | 2003-04-03 | 00:00:00 | 8.160,66 | 8.178,24 | 7.999,12 | 8.017,75 | 53.400 | | 2003-04-04 | 00:00:00 | 7.999,90 | 8.101,37 | 7.966,39 | 8.074,12 | 51.200 | | 2003-04-07 | 00:00:00 | 8.123,94 | 8.249,98 | 8.077,46 | 8.249,98 | 51.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
