(Login BolsaPT & Canal Forex) |
|
 NASDAQ-100 (DRM) - [Ticker: ^NDX] |     | | Última Trade | 7.655,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-08-31 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +12,000 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 7.634,000 | PER | 0,00% | | Máximo | 7.676,000 | Pagamento Dividendo | | | Mínimo | 7.629,000 | Data Ex-Dividendo | | | Fecho Anterior | 7.643,000 | Yield | | | Volume | 1.899.910.000 | 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 ^NDX de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 3.755,74 | 3.836,86 | 3.643,25 | 3.790,55 | 1.510.070.000 | | 2000-01-04 | 00:00:00 | 3.766,57 | 3.766,57 | 3.542,73 | 3.546,20 | 1.511.840.000 | | 2000-01-05 | 00:00:00 | 3.543,13 | 3.576,17 | 3.371,75 | 3.507,31 | 1.735.670.000 | | 2000-01-06 | 00:00:00 | 3.488,31 | 3.513,55 | 3.334,02 | 3.340,81 | 1.598.320.000 | | 2000-01-07 | 00:00:00 | 3.337,26 | 3.529,75 | 3.314,75 | 3.529,60 | 1.634.930.000 | | 2000-01-10 | 00:00:00 | 3.558,21 | 3.756,17 | 3.558,21 | 3.717,41 | 1.691.710.000 | | 2000-01-11 | 00:00:00 | 3.715,22 | 3.717,17 | 3.517,79 | 3.544,35 | 1.694.460.000 | | 2000-01-12 | 00:00:00 | 3.548,77 | 3.572,62 | 3.447,90 | 3.478,14 | 1.525.900.000 | | 2000-01-13 | 00:00:00 | 3.495,83 | 3.612,43 | 3.494,39 | 3.612,08 | 1.476.970.000 | | 2000-01-14 | 00:00:00 | 3.653,30 | 3.744,89 | 3.653,30 | 3.704,74 | 1.656.630.000 | | 2000-01-18 | 00:00:00 | 3.704,74 | 3.779,56 | 3.665,87 | 3.757,78 | 1.585.230.000 | | 2000-01-19 | 00:00:00 | 3.741,45 | 3.803,72 | 3.711,96 | 3.790,89 | 1.652.210.000 | | 2000-01-20 | 00:00:00 | 3.798,84 | 3.877,43 | 3.782,43 | 3.841,74 | 1.851.300.000 | | 2000-01-21 | 00:00:00 | 3.841,74 | 3.891,81 | 3.806,58 | 3.849,96 | 1.923.680.000 | | 2000-01-24 | 00:00:00 | 3.888,33 | 3.905,10 | 3.660,86 | 3.660,96 | 1.989.050.000 | | 2000-01-25 | 00:00:00 | 3.667,02 | 3.759,33 | 3.591,34 | 3.759,11 | 1.743.630.000 | | 2000-01-26 | 00:00:00 | 3.762,69 | 3.762,69 | 3.621,10 | 3.621,21 | 1.717.000.000 | | 2000-01-27 | 00:00:00 | 3.628,88 | 3.701,30 | 3.512,07 | 3.593,15 | 1.798.460.000 | | 2000-01-28 | 00:00:00 | 3.595,89 | 3.618,08 | 3.408,03 | 3.446,13 | 1.616.370.000 | | 2000-01-31 | 00:00:00 | 3.438,09 | 3.570,59 | 3.349,06 | 3.570,05 | 1.507.630.000 | | 2000-02-01 | 00:00:00 | 3.580,29 | 3.703,59 | 3.544,93 | 3.701,78 | 1.398.240.000 | | 2000-02-02 | 00:00:00 | 3.700,20 | 3.785,36 | 3.693,95 | 3.724,46 | 1.527.880.000 | | 2000-02-03 | 00:00:00 | 3.726,13 | 3.857,34 | 3.704,23 | 3.851,16 | 1.722.330.000 | | 2000-02-04 | 00:00:00 | 3.858,60 | 3.929,81 | 3.856,83 | 3.874,37 | 1.751.450.000 | | 2000-02-07 | 00:00:00 | 3.873,43 | 3.933,75 | 3.858,89 | 3.933,34 | 1.625.540.000 | | 2000-02-08 | 00:00:00 | 3.932,24 | 4.063,79 | 3.932,24 | 4.062,77 | 1.971.180.000 | | 2000-02-09 | 00:00:00 | 4.061,74 | 4.087,84 | 3.966,33 | 3.968,46 | 1.775.590.000 | | 2000-02-10 | 00:00:00 | 3.974,83 | 4.090,07 | 3.956,90 | 4.090,00 | 1.813.590.000 | | 2000-02-11 | 00:00:00 | 4.090,26 | 4.090,26 | 3.933,78 | 3.968,89 | 1.738.590.000 | | 2000-02-14 | 00:00:00 | 3.969,95 | 4.005,59 | 3.918,87 | 3.986,13 | 1.600.850.000 | | 2000-02-15 | 00:00:00 | 3.983,85 | 4.024,13 | 3.848,37 | 3.997,03 | 1.708.930.000 | | 2000-02-16 | 00:00:00 | 3.997,03 | 4.063,58 | 3.982,55 | 3.997,97 | 1.782.130.000 | | 2000-02-17 | 00:00:00 | 4.012,29 | 4.127,35 | 3.993,57 | 4.125,38 | 2.008.440.000 | | 2000-02-18 | 00:00:00 | 4.130,55 | 4.135,60 | 3.959,83 | 3.965,75 | 1.898.410.000 | | 2000-02-22 | 00:00:00 | 3.970,53 | 4.001,07 | 3.856,02 | 3.969,13 | 1.772.290.000 | | 2000-02-23 | 00:00:00 | 3.966,00 | 4.198,16 | 3.966,00 | 4.170,09 | 1.892.800.000 | | 2000-02-24 | 00:00:00 | 4.169,66 | 4.253,75 | 4.099,39 | 4.253,05 | 1.944.050.000 | | 2000-02-25 | 00:00:00 | 4.254,56 | 4.297,46 | 4.169,34 | 4.178,58 | 1.825.500.000 | | 2000-02-28 | 00:00:00 | 4.178,58 | 4.224,95 | 4.024,08 | 4.162,13 | 1.798.070.000 | | 2000-02-29 | 00:00:00 | 4.174,75 | 4.269,76 | 4.174,75 | 4.266,94 | 2.088.840.000 | | 2000-03-01 | 00:00:00 | 4.275,72 | 4.346,41 | 4.269,66 | 4.309,01 | 2.147.483.647 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
