(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 | | 2000-10-23 | 00:00:00 | 15.197,93 | 15.224,81 | 15.035,24 | 15.097,96 | 0 | | 2000-10-24 | 00:00:00 | 15.100,08 | 15.229,46 | 15.066,60 | 15.148,19 | 0 | | 2000-10-25 | 00:00:00 | 15.108,46 | 15.108,46 | 14.840,47 | 14.840,47 | 0 | | 2000-10-26 | 00:00:00 | 14.787,38 | 14.858,43 | 14.577,20 | 14.858,43 | 0 | | 2000-10-27 | 00:00:00 | 14.852,79 | 14.989,41 | 14.582,20 | 14.582,20 | 0 | | 2000-10-30 | 00:00:00 | 14.607,02 | 14.715,66 | 14.425,22 | 14.464,56 | 0 | | 2000-10-31 | 00:00:00 | 14.475,98 | 14.566,05 | 14.333,16 | 14.539,60 | 0 | | 2000-11-01 | 00:00:00 | 14.557,45 | 14.888,03 | 14.557,45 | 14.872,39 | 0 | | 2000-11-02 | 00:00:00 | 14.857,36 | 14.961,69 | 14.767,96 | 14.837,78 | 0 | | 2000-11-06 | 00:00:00 | 14.904,29 | 15.371,44 | 14.887,36 | 15.371,44 | 0 | | 2000-11-07 | 00:00:00 | 15.356,94 | 15.422,15 | 15.259,78 | 15.340,33 | 0 | | 2000-11-08 | 00:00:00 | 15.256,16 | 15.602,39 | 15.219,11 | 15.399,64 | 0 | | 2000-11-09 | 00:00:00 | 15.270,16 | 15.270,16 | 14.997,91 | 15.060,05 | 0 | | 2000-11-10 | 00:00:00 | 14.952,18 | 15.015,19 | 14.873,52 | 14.988,54 | 0 | | 2000-11-13 | 00:00:00 | 14.824,71 | 14.824,71 | 14.461,16 | 14.664,64 | 0 | | 2000-11-14 | 00:00:00 | 14.680,54 | 14.685,02 | 14.549,73 | 14.660,04 | 0 | | 2000-11-15 | 00:00:00 | 14.812,39 | 14.958,33 | 14.769,26 | 14.799,14 | 0 | | 2000-11-16 | 00:00:00 | 14.852,24 | 14.857,48 | 14.551,66 | 14.587,03 | 0 | | 2000-11-17 | 00:00:00 | 14.510,22 | 14.601,17 | 14.420,36 | 14.544,30 | 0 | | 2000-11-20 | 00:00:00 | 14.510,39 | 14.577,73 | 14.450,63 | 14.531,65 | 0 | | 2000-11-21 | 00:00:00 | 14.413,13 | 14.414,59 | 14.211,03 | 14.408,46 | 0 | | 2000-11-22 | 00:00:00 | 14.420,04 | 14.464,00 | 14.172,64 | 14.301,31 | 0 | | 2000-11-24 | 00:00:00 | 14.247,31 | 14.430,11 | 14.229,65 | 14.315,35 | 0 | | 2000-11-27 | 00:00:00 | 14.422,25 | 14.746,88 | 14.412,43 | 14.720,39 | 0 | | 2000-11-28 | 00:00:00 | 14.664,88 | 14.788,41 | 14.573,27 | 14.658,87 | 0 | | 2000-11-29 | 00:00:00 | 14.606,36 | 14.606,36 | 14.438,56 | 14.507,64 | 0 | | 2000-11-30 | 00:00:00 | 14.449,74 | 14.683,50 | 14.385,16 | 14.648,51 | 0 | | 2000-12-01 | 00:00:00 | 14.600,53 | 14.984,37 | 14.596,39 | 14.835,33 | 0 | | 2000-12-04 | 00:00:00 | 14.922,67 | 15.067,19 | 14.899,09 | 14.954,73 | 0 | | 2000-12-05 | 00:00:00 | 15.068,97 | 15.068,97 | 14.695,05 | 14.695,05 | 0 | | 2000-12-06 | 00:00:00 | 14.842,95 | 15.109,64 | 14.842,95 | 14.889,37 | 0 | | 2000-12-07 | 00:00:00 | 14.825,62 | 14.834,42 | 14.720,36 | 14.720,36 | 0 | | 2000-12-08 | 00:00:00 | 14.663,86 | 14.769,44 | 14.622,83 | 14.696,51 | 0 | | 2000-12-11 | 00:00:00 | 14.775,93 | 15.051,34 | 14.775,93 | 15.015,70 | 0 | | 2000-12-12 | 00:00:00 | 15.097,29 | 15.270,89 | 15.071,70 | 15.114,64 | 0 | | 2000-12-13 | 00:00:00 | 15.086,25 | 15.273,40 | 14.989,85 | 15.168,68 | 0 | | 2000-12-14 | 00:00:00 | 15.097,00 | 15.117,69 | 14.883,35 | 14.927,19 | 0 | | 2000-12-15 | 00:00:00 | 14.832,39 | 14.832,39 | 14.552,29 | 14.552,29 | 0 | | 2000-12-18 | 00:00:00 | 14.462,35 | 14.566,21 | 14.384,60 | 14.483,90 | 0 | | 2000-12-19 | 00:00:00 | 14.461,64 | 14.461,64 | 14.132,37 | 14.132,37 | 0 | | 2000-12-20 | 00:00:00 | 14.052,62 | 14.082,64 | 13.801,98 | 13.914,43 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
