(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 | | 2001-02-22 | 00:00:00 | 13.041,72 | 13.125,34 | 12.861,33 | 13.073,36 | 0 | | 2001-02-23 | 00:00:00 | 13.054,46 | 13.272,81 | 13.048,54 | 13.246,00 | 0 | | 2001-02-26 | 00:00:00 | 13.255,29 | 13.315,86 | 13.170,99 | 13.201,14 | 0 | | 2001-02-27 | 00:00:00 | 13.232,86 | 13.262,22 | 13.041,33 | 13.059,86 | 0 | | 2001-02-28 | 00:00:00 | 12.987,50 | 13.040,31 | 12.784,17 | 12.883,54 | 0 | | 2001-03-01 | 00:00:00 | 12.811,52 | 12.844,35 | 12.528,50 | 12.681,66 | 0 | | 2001-03-02 | 00:00:00 | 12.594,46 | 12.594,46 | 12.261,80 | 12.261,80 | 0 | | 2001-03-05 | 00:00:00 | 12.285,46 | 12.389,09 | 12.133,90 | 12.322,16 | 0 | | 2001-03-06 | 00:00:00 | 12.402,89 | 12.687,74 | 12.351,14 | 12.687,74 | 0 | | 2001-03-07 | 00:00:00 | 12.748,56 | 12.824,19 | 12.539,75 | 12.723,89 | 0 | | 2001-03-08 | 00:00:00 | 12.694,22 | 12.756,97 | 12.584,10 | 12.650,56 | 0 | | 2001-03-09 | 00:00:00 | 12.549,19 | 12.667,21 | 12.500,51 | 12.627,90 | 0 | | 2001-03-12 | 00:00:00 | 12.509,67 | 12.509,67 | 12.171,37 | 12.171,37 | 0 | | 2001-03-13 | 00:00:00 | 12.044,78 | 12.044,78 | 11.710,33 | 11.819,70 | 0 | | 2001-03-14 | 00:00:00 | 11.912,61 | 12.004,38 | 11.793,27 | 11.843,59 | 0 | | 2001-03-15 | 00:00:00 | 11.685,64 | 12.152,83 | 11.433,88 | 12.152,83 | 0 | | 2001-03-16 | 00:00:00 | 12.169,65 | 12.374,45 | 12.071,49 | 12.232,98 | 0 | | 2001-03-19 | 00:00:00 | 12.183,98 | 12.544,68 | 12.143,67 | 12.190,97 | 0 | | 2001-03-21 | 00:00:00 | 12.184,32 | 13.103,94 | 12.100,97 | 13.103,94 | 0 | | 2001-03-22 | 00:00:00 | 12.982,53 | 13.237,33 | 12.853,97 | 12.853,97 | 0 | | 2001-03-23 | 00:00:00 | 12.866,02 | 13.242,72 | 12.866,02 | 13.214,54 | 0 | | 2001-03-26 | 00:00:00 | 13.309,72 | 13.862,31 | 13.296,98 | 13.862,31 | 0 | | 2001-03-27 | 00:00:00 | 13.766,90 | 13.829,47 | 13.536,53 | 13.638,33 | 0 | | 2001-03-28 | 00:00:00 | 13.726,48 | 13.867,58 | 13.567,71 | 13.765,51 | 0 | | 2001-03-29 | 00:00:00 | 13.620,07 | 13.620,07 | 13.072,36 | 13.072,36 | 0 | | 2001-03-30 | 00:00:00 | 13.203,00 | 13.457,90 | 12.992,45 | 12.999,70 | 0 | | 2001-04-02 | 00:00:00 | 13.057,65 | 13.089,47 | 12.781,34 | 12.937,86 | 0 | | 2001-04-03 | 00:00:00 | 12.970,67 | 13.357,96 | 12.970,67 | 13.124,47 | 0 | | 2001-04-04 | 00:00:00 | 13.043,18 | 13.242,78 | 12.874,76 | 13.242,78 | 0 | | 2001-04-05 | 00:00:00 | 13.344,20 | 13.555,46 | 13.323,16 | 13.381,38 | 0 | | 2001-04-06 | 00:00:00 | 13.517,70 | 13.674,58 | 13.284,79 | 13.383,76 | 0 | | 2001-04-09 | 00:00:00 | 13.304,36 | 13.304,36 | 12.841,76 | 12.841,76 | 0 | | 2001-04-10 | 00:00:00 | 12.847,89 | 12.893,85 | 12.579,56 | 12.620,27 | 0 | | 2001-04-11 | 00:00:00 | 12.784,64 | 13.208,65 | 12.724,47 | 13.174,93 | 0 | | 2001-04-12 | 00:00:00 | 13.205,06 | 13.452,60 | 13.126,21 | 13.352,44 | 0 | | 2001-04-13 | 00:00:00 | 13.454,87 | 13.578,64 | 13.291,20 | 13.385,72 | 0 | | 2001-04-16 | 00:00:00 | 13.338,92 | 13.451,02 | 13.217,64 | 13.254,89 | 0 | | 2001-04-17 | 00:00:00 | 13.179,33 | 13.203,61 | 13.019,60 | 13.067,09 | 0 | | 2001-04-18 | 00:00:00 | 13.170,09 | 13.705,86 | 13.170,09 | 13.641,79 | 0 | | 2001-04-19 | 00:00:00 | 13.789,47 | 14.099,49 | 13.789,47 | 13.868,28 | 0 | | 2001-04-20 | 00:00:00 | 13.855,03 | 13.999,58 | 13.686,66 | 13.765,67 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
