(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 | | 2000-12-20 | 00:00:00 | 14.052,62 | 14.082,64 | 13.801,98 | 13.914,43 | 0 | | 2000-12-21 | 00:00:00 | 13.768,03 | 13.780,71 | 13.182,51 | 13.423,21 | 0 | | 2000-12-22 | 00:00:00 | 13.469,99 | 13.517,23 | 13.338,11 | 13.427,08 | 0 | | 2000-12-26 | 00:00:00 | 13.878,52 | 14.019,73 | 13.794,43 | 14.007,85 | 0 | | 2000-12-27 | 00:00:00 | 13.935,26 | 13.981,49 | 13.797,74 | 13.981,49 | 0 | | 2000-12-28 | 00:00:00 | 13.966,95 | 13.990,27 | 13.866,18 | 13.946,96 | 0 | | 2000-12-29 | 00:00:00 | 13.899,49 | 13.966,82 | 13.781,12 | 13.785,69 | 0 | | 2001-01-04 | 00:00:00 | 13.898,09 | 13.990,57 | 13.667,68 | 13.691,49 | 0 | | 2001-01-05 | 00:00:00 | 13.763,22 | 13.947,06 | 13.725,46 | 13.867,61 | 0 | | 2001-01-09 | 00:00:00 | 13.732,85 | 13.732,85 | 13.460,82 | 13.610,51 | 0 | | 2001-01-10 | 00:00:00 | 13.593,16 | 13.593,16 | 13.349,15 | 13.432,65 | 0 | | 2001-01-11 | 00:00:00 | 13.433,09 | 13.436,61 | 13.123,81 | 13.201,07 | 0 | | 2001-01-12 | 00:00:00 | 13.246,20 | 13.451,95 | 13.246,20 | 13.347,74 | 0 | | 2001-01-15 | 00:00:00 | 13.450,28 | 13.573,55 | 13.441,52 | 13.506,23 | 0 | | 2001-01-16 | 00:00:00 | 13.561,73 | 13.598,20 | 13.442,09 | 13.584,45 | 0 | | 2001-01-17 | 00:00:00 | 13.593,83 | 13.688,90 | 13.476,55 | 13.667,63 | 0 | | 2001-01-18 | 00:00:00 | 13.734,79 | 13.931,91 | 13.723,21 | 13.873,92 | 0 | | 2001-01-19 | 00:00:00 | 13.956,34 | 14.186,62 | 13.947,92 | 13.989,12 | 0 | | 2001-01-22 | 00:00:00 | 14.010,07 | 14.039,40 | 13.841,03 | 14.032,42 | 0 | | 2001-01-23 | 00:00:00 | 13.966,64 | 14.060,23 | 13.913,10 | 13.984,66 | 0 | | 2001-01-24 | 00:00:00 | 14.020,61 | 14.034,11 | 13.857,83 | 13.893,58 | 0 | | 2001-01-25 | 00:00:00 | 13.879,83 | 13.879,83 | 13.730,17 | 13.803,38 | 0 | | 2001-01-26 | 00:00:00 | 13.726,98 | 13.750,23 | 13.626,05 | 13.696,06 | 0 | | 2001-01-29 | 00:00:00 | 13.724,26 | 13.908,40 | 13.721,86 | 13.845,28 | 0 | | 2001-01-30 | 00:00:00 | 13.885,27 | 13.910,71 | 13.713,55 | 13.826,65 | 0 | | 2001-01-31 | 00:00:00 | 13.855,74 | 13.855,74 | 13.726,51 | 13.843,55 | 0 | | 2001-02-01 | 00:00:00 | 13.740,92 | 13.779,55 | 13.667,93 | 13.779,55 | 0 | | 2001-02-02 | 00:00:00 | 13.764,69 | 13.862,29 | 13.703,63 | 13.703,63 | 0 | | 2001-02-05 | 00:00:00 | 13.588,64 | 13.588,64 | 13.367,91 | 13.385,52 | 0 | | 2001-02-06 | 00:00:00 | 13.316,25 | 13.379,44 | 13.240,37 | 13.269,85 | 0 | | 2001-02-07 | 00:00:00 | 13.273,93 | 13.373,78 | 13.268,61 | 13.366,01 | 0 | | 2001-02-08 | 00:00:00 | 13.336,34 | 13.336,34 | 12.966,83 | 13.138,23 | 0 | | 2001-02-09 | 00:00:00 | 13.140,61 | 13.460,39 | 13.135,02 | 13.422,83 | 0 | | 2001-02-13 | 00:00:00 | 13.431,72 | 13.461,11 | 13.247,95 | 13.274,70 | 0 | | 2001-02-14 | 00:00:00 | 13.179,27 | 13.405,52 | 13.119,34 | 13.284,06 | 0 | | 2001-02-15 | 00:00:00 | 13.273,91 | 13.416,55 | 13.273,67 | 13.327,39 | 0 | | 2001-02-16 | 00:00:00 | 13.348,72 | 13.349,08 | 13.166,46 | 13.175,49 | 0 | | 2001-02-19 | 00:00:00 | 13.060,20 | 13.137,10 | 12.950,74 | 13.119,59 | 0 | | 2001-02-20 | 00:00:00 | 13.092,36 | 13.248,36 | 13.073,24 | 13.248,36 | 0 | | 2001-02-21 | 00:00:00 | 13.181,50 | 13.185,23 | 13.084,55 | 13.100,08 | 0 | | 2001-02-22 | 00:00:00 | 13.041,72 | 13.125,34 | 12.861,33 | 13.073,36 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
