(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 1.248,18 | 1.280,12 | 1.216,07 | 1.271,73 | 1.836.380.000 | | 2001-10-08 | 00:00:00 | 1.249,32 | 1.297,49 | 1.242,94 | 1.279,63 | 1.417.520.000 | | 2001-10-09 | 00:00:00 | 1.278,99 | 1.284,92 | 1.240,79 | 1.244,56 | 1.527.430.000 | | 2001-10-10 | 00:00:00 | 1.239,77 | 1.305,46 | 1.235,42 | 1.304,68 | 1.857.510.000 | | 2001-10-11 | 00:00:00 | 1.333,87 | 1.389,87 | 1.333,28 | 1.389,87 | 2.147.483.647 | | 2001-10-12 | 00:00:00 | 1.376,27 | 1.396,29 | 1.333,65 | 1.393,84 | 2.147.483.647 | | 2001-10-15 | 00:00:00 | 1.370,20 | 1.385,97 | 1.351,81 | 1.378,92 | 1.586.210.000 | | 2001-10-16 | 00:00:00 | 1.390,37 | 1.406,20 | 1.368,34 | 1.404,81 | 1.843.310.000 | | 2001-10-17 | 00:00:00 | 1.440,63 | 1.440,63 | 1.314,80 | 1.314,80 | 2.147.483.647 | | 2001-10-18 | 00:00:00 | 1.315,34 | 1.344,43 | 1.302,75 | 1.330,33 | 1.793.870.000 | | 2001-10-19 | 00:00:00 | 1.317,23 | 1.353,26 | 1.302,53 | 1.347,59 | 1.591.110.000 | | 2001-10-22 | 00:00:00 | 1.340,96 | 1.383,11 | 1.333,62 | 1.383,07 | 1.530.830.000 | | 2001-10-23 | 00:00:00 | 1.397,27 | 1.419,71 | 1.371,03 | 1.384,06 | 1.839.490.000 | | 2001-10-24 | 00:00:00 | 1.388,51 | 1.430,75 | 1.379,37 | 1.424,69 | 1.895.000.000 | | 2001-10-25 | 00:00:00 | 1.396,35 | 1.479,05 | 1.374,65 | 1.479,05 | 2.147.483.647 | | 2001-10-26 | 00:00:00 | 1.461,88 | 1.487,40 | 1.453,52 | 1.454,90 | 1.999.200.000 | | 2001-10-29 | 00:00:00 | 1.445,64 | 1.450,68 | 1.374,48 | 1.374,58 | 1.659.170.000 | | 2001-10-30 | 00:00:00 | 1.353,96 | 1.367,79 | 1.320,48 | 1.342,26 | 1.778.560.000 | | 2001-10-31 | 00:00:00 | 1.368,54 | 1.403,09 | 1.354,74 | 1.364,78 | 1.897.610.000 | | 2001-11-01 | 00:00:00 | 1.381,70 | 1.426,94 | 1.358,72 | 1.424,15 | 1.784.910.000 | | 2001-11-02 | 00:00:00 | 1.417,40 | 1.439,01 | 1.402,21 | 1.425,78 | 1.643.860.000 | | 2001-11-05 | 00:00:00 | 1.453,94 | 1.490,11 | 1.453,75 | 1.480,21 | 1.734.250.000 | | 2001-11-06 | 00:00:00 | 1.471,11 | 1.523,66 | 1.462,19 | 1.523,09 | 1.945.510.000 | | 2001-11-07 | 00:00:00 | 1.506,11 | 1.559,04 | 1.506,11 | 1.524,67 | 2.065.810.000 | | 2001-11-08 | 00:00:00 | 1.548,00 | 1.580,59 | 1.497,89 | 1.510,60 | 2.147.483.647 | | 2001-11-09 | 00:00:00 | 1.508,09 | 1.526,94 | 1.491,00 | 1.514,96 | 1.524.360.000 | | 2001-11-12 | 00:00:00 | 1.511,77 | 1.538,75 | 1.463,12 | 1.528,75 | 1.594.470.000 | | 2001-11-13 | 00:00:00 | 1.566,48 | 1.585,07 | 1.552,56 | 1.580,76 | 2.147.483.647 | | 2001-11-14 | 00:00:00 | 1.601,52 | 1.614,77 | 1.556,71 | 1.585,89 | 2.147.483.647 | | 2001-11-15 | 00:00:00 | 1.572,82 | 1.609,04 | 1.566,42 | 1.582,58 | 2.025.550.000 | | 2001-11-16 | 00:00:00 | 1.586,80 | 1.591,58 | 1.563,60 | 1.582,14 | 1.714.140.000 | | 2001-11-19 | 00:00:00 | 1.597,80 | 1.618,19 | 1.586,66 | 1.617,58 | 1.924.900.000 | | 2001-11-20 | 00:00:00 | 1.607,61 | 1.614,37 | 1.546,60 | 1.549,70 | 1.988.580.000 | | 2001-11-21 | 00:00:00 | 1.543,71 | 1.562,76 | 1.526,08 | 1.552,01 | 1.577.590.000 | | 2001-11-23 | 00:00:00 | 1.557,09 | 1.581,61 | 1.549,39 | 1.577,47 | 569.820.000 | | 2001-11-26 | 00:00:00 | 1.590,05 | 1.619,73 | 1.580,92 | 1.619,65 | 1.734.130.000 | | 2001-11-27 | 00:00:00 | 1.607,61 | 1.644,38 | 1.575,48 | 1.609,87 | 2.137.420.000 | | 2001-11-28 | 00:00:00 | 1.594,88 | 1.620,15 | 1.557,03 | 1.557,03 | 1.905.150.000 | | 2001-11-29 | 00:00:00 | 1.569,42 | 1.599,64 | 1.558,65 | 1.599,30 | 1.957.120.000 | | 2001-11-30 | 00:00:00 | 1.594,83 | 1.608,43 | 1.581,28 | 1.596,05 | 1.831.850.000 | | 2001-12-03 | 00:00:00 | 1.576,26 | 1.590,30 | 1.562,73 | 1.567,54 | 1.496.760.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
