(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 | | 2000-08-24 | 00:00:00 | 16.433,36 | 16.778,02 | 16.433,36 | 16.670,82 | 0 | | 2000-08-25 | 00:00:00 | 16.718,54 | 16.926,22 | 16.603,69 | 16.911,33 | 0 | | 2000-08-28 | 00:00:00 | 16.895,55 | 17.209,16 | 16.840,51 | 17.181,12 | 0 | | 2000-08-29 | 00:00:00 | 17.165,91 | 17.210,80 | 17.004,01 | 17.141,75 | 0 | | 2000-08-30 | 00:00:00 | 17.131,36 | 17.131,36 | 16.895,36 | 16.901,67 | 0 | | 2000-08-31 | 00:00:00 | 16.918,03 | 17.056,54 | 16.769,49 | 16.861,26 | 0 | | 2000-09-01 | 00:00:00 | 16.915,04 | 17.018,52 | 16.700,36 | 16.739,78 | 0 | | 2000-09-04 | 00:00:00 | 16.764,33 | 16.883,31 | 16.661,48 | 16.688,21 | 0 | | 2000-09-05 | 00:00:00 | 16.677,79 | 16.712,33 | 16.401,28 | 16.452,27 | 0 | | 2000-09-06 | 00:00:00 | 16.433,85 | 16.531,81 | 16.364,95 | 16.399,87 | 0 | | 2000-09-07 | 00:00:00 | 16.394,39 | 16.397,10 | 16.243,18 | 16.300,46 | 0 | | 2000-09-08 | 00:00:00 | 16.370,23 | 16.540,92 | 16.239,26 | 16.501,55 | 0 | | 2000-09-11 | 00:00:00 | 16.467,69 | 16.477,53 | 16.089,00 | 16.130,90 | 0 | | 2000-09-12 | 00:00:00 | 16.111,97 | 16.133,19 | 15.885,32 | 16.040,23 | 0 | | 2000-09-13 | 00:00:00 | 16.080,57 | 16.306,40 | 16.080,57 | 16.190,52 | 0 | | 2000-09-14 | 00:00:00 | 16.208,33 | 16.311,04 | 16.144,11 | 16.213,28 | 0 | | 2000-09-18 | 00:00:00 | 16.174,92 | 16.174,92 | 15.965,71 | 16.061,16 | 0 | | 2000-09-19 | 00:00:00 | 16.013,33 | 16.124,19 | 15.774,72 | 16.124,19 | 0 | | 2000-09-20 | 00:00:00 | 16.146,04 | 16.523,27 | 16.146,04 | 16.458,31 | 0 | | 2000-09-21 | 00:00:00 | 16.422,49 | 16.460,49 | 16.290,79 | 16.311,05 | 0 | | 2000-09-22 | 00:00:00 | 16.268,94 | 16.270,42 | 15.785,63 | 15.818,25 | 0 | | 2000-09-25 | 00:00:00 | 15.850,56 | 16.144,19 | 15.850,56 | 15.992,90 | 0 | | 2000-09-26 | 00:00:00 | 15.992,86 | 16.038,07 | 15.905,37 | 15.928,62 | 0 | | 2000-09-27 | 00:00:00 | 15.907,19 | 15.907,19 | 15.621,88 | 15.639,95 | 0 | | 2000-09-28 | 00:00:00 | 15.642,84 | 15.888,35 | 15.625,87 | 15.626,96 | 0 | | 2000-09-29 | 00:00:00 | 15.663,71 | 15.898,07 | 15.663,71 | 15.747,26 | 0 | | 2000-10-02 | 00:00:00 | 15.735,71 | 15.902,51 | 15.514,04 | 15.902,51 | 0 | | 2000-10-03 | 00:00:00 | 15.905,25 | 15.956,45 | 15.779,54 | 15.912,09 | 0 | | 2000-10-04 | 00:00:00 | 15.906,18 | 16.153,67 | 15.808,66 | 16.149,08 | 0 | | 2000-10-05 | 00:00:00 | 16.157,20 | 16.192,78 | 16.052,12 | 16.099,26 | 0 | | 2000-10-06 | 00:00:00 | 16.084,05 | 16.084,05 | 15.884,65 | 15.994,24 | 0 | | 2000-10-10 | 00:00:00 | 15.958,12 | 15.958,12 | 15.792,36 | 15.827,72 | 0 | | 2000-10-11 | 00:00:00 | 15.795,15 | 15.795,15 | 15.424,71 | 15.513,57 | 0 | | 2000-10-12 | 00:00:00 | 15.491,80 | 15.580,32 | 15.392,74 | 15.550,64 | 0 | | 2000-10-13 | 00:00:00 | 15.516,15 | 15.516,15 | 15.101,64 | 15.330,31 | 0 | | 2000-10-16 | 00:00:00 | 15.366,81 | 15.688,17 | 15.366,81 | 15.512,32 | 0 | | 2000-10-17 | 00:00:00 | 15.526,99 | 15.545,06 | 15.340,22 | 15.340,22 | 0 | | 2000-10-18 | 00:00:00 | 15.324,35 | 15.324,35 | 14.832,97 | 14.872,48 | 0 | | 2000-10-19 | 00:00:00 | 14.901,11 | 15.027,13 | 14.707,88 | 14.811,08 | 0 | | 2000-10-20 | 00:00:00 | 14.842,81 | 15.314,97 | 14.842,81 | 15.198,73 | 0 | | 2000-10-23 | 00:00:00 | 15.197,93 | 15.224,81 | 15.035,24 | 15.097,96 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
