(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 | | 2001-04-20 | 00:00:00 | 13.855,03 | 13.999,58 | 13.686,66 | 13.765,67 | 0 | | 2001-04-23 | 00:00:00 | 13.837,19 | 14.051,97 | 13.639,11 | 13.715,60 | 0 | | 2001-04-24 | 00:00:00 | 13.628,10 | 13.762,95 | 13.403,27 | 13.743,18 | 0 | | 2001-04-25 | 00:00:00 | 13.799,29 | 13.920,67 | 13.769,58 | 13.827,50 | 0 | | 2001-04-26 | 00:00:00 | 13.968,93 | 14.084,55 | 13.957,63 | 13.973,03 | 0 | | 2001-04-27 | 00:00:00 | 14.036,26 | 14.065,48 | 13.795,05 | 13.934,32 | 0 | | 2001-05-01 | 00:00:00 | 14.096,32 | 14.425,46 | 14.096,32 | 14.425,46 | 0 | | 2001-05-02 | 00:00:00 | 14.441,39 | 14.444,84 | 14.296,54 | 14.421,64 | 0 | | 2001-05-07 | 00:00:00 | 14.384,14 | 14.556,11 | 14.184,85 | 14.529,41 | 0 | | 2001-05-08 | 00:00:00 | 14.420,17 | 14.420,17 | 14.227,37 | 14.289,05 | 0 | | 2001-05-09 | 00:00:00 | 14.235,30 | 14.235,30 | 13.957,81 | 14.084,85 | 0 | | 2001-05-10 | 00:00:00 | 14.035,50 | 14.197,09 | 14.015,70 | 14.017,79 | 0 | | 2001-05-11 | 00:00:00 | 14.055,09 | 14.178,32 | 14.043,92 | 14.043,92 | 0 | | 2001-05-14 | 00:00:00 | 14.041,79 | 14.041,79 | 13.828,70 | 13.873,02 | 0 | | 2001-05-15 | 00:00:00 | 13.829,30 | 14.103,06 | 13.806,05 | 14.054,03 | 0 | | 2001-05-16 | 00:00:00 | 14.050,63 | 14.050,63 | 13.694,27 | 13.694,27 | 0 | | 2001-05-17 | 00:00:00 | 13.845,49 | 13.975,12 | 13.725,25 | 13.910,67 | 0 | | 2001-05-18 | 00:00:00 | 13.931,62 | 14.067,73 | 13.877,77 | 13.877,77 | 0 | | 2001-05-21 | 00:00:00 | 13.938,78 | 14.214,21 | 13.938,78 | 14.176,83 | 0 | | 2001-05-22 | 00:00:00 | 14.271,70 | 14.345,42 | 14.091,19 | 14.091,19 | 0 | | 2001-05-23 | 00:00:00 | 14.012,19 | 14.205,09 | 13.990,32 | 14.067,70 | 0 | | 2001-05-24 | 00:00:00 | 13.914,32 | 13.941,44 | 13.801,46 | 13.895,79 | 0 | | 2001-05-25 | 00:00:00 | 13.869,53 | 13.958,35 | 13.758,66 | 13.765,92 | 0 | | 2001-05-28 | 00:00:00 | 13.732,10 | 13.820,42 | 13.701,83 | 13.737,77 | 0 | | 2001-05-29 | 00:00:00 | 13.697,61 | 13.836,40 | 13.697,61 | 13.773,89 | 0 | | 2001-05-30 | 00:00:00 | 13.680,77 | 13.680,77 | 13.468,73 | 13.493,35 | 0 | | 2001-05-31 | 00:00:00 | 13.394,75 | 13.419,94 | 13.216,57 | 13.262,14 | 0 | | 2001-06-01 | 00:00:00 | 13.365,08 | 13.394,40 | 13.244,90 | 13.261,84 | 0 | | 2001-06-04 | 00:00:00 | 13.294,21 | 13.312,35 | 13.213,65 | 13.312,35 | 0 | | 2001-06-05 | 00:00:00 | 13.232,52 | 13.256,40 | 12.984,07 | 13.182,00 | 0 | | 2001-06-06 | 00:00:00 | 13.289,59 | 13.313,14 | 13.127,62 | 13.174,84 | 0 | | 2001-06-07 | 00:00:00 | 13.122,58 | 13.300,50 | 13.050,17 | 13.277,51 | 0 | | 2001-06-08 | 00:00:00 | 13.324,25 | 13.510,70 | 13.320,37 | 13.430,22 | 0 | | 2001-06-11 | 00:00:00 | 13.413,10 | 13.447,39 | 13.224,99 | 13.226,48 | 0 | | 2001-06-12 | 00:00:00 | 13.111,64 | 13.164,19 | 12.840,10 | 12.840,10 | 0 | | 2001-06-13 | 00:00:00 | 12.883,51 | 12.970,12 | 12.803,42 | 12.823,45 | 0 | | 2001-06-14 | 00:00:00 | 12.826,18 | 12.935,07 | 12.804,03 | 12.846,66 | 0 | | 2001-06-15 | 00:00:00 | 12.722,38 | 12.797,87 | 12.578,78 | 12.790,38 | 0 | | 2001-06-18 | 00:00:00 | 12.766,38 | 12.787,23 | 12.656,58 | 12.697,79 | 0 | | 2001-06-19 | 00:00:00 | 12.734,13 | 12.912,92 | 12.511,66 | 12.574,26 | 0 | | 2001-06-20 | 00:00:00 | 12.575,35 | 12.762,09 | 12.512,13 | 12.674,64 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
