(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 | | 2001-12-03 | 00:00:00 | 1.576,26 | 1.590,30 | 1.562,73 | 1.567,54 | 1.496.760.000 | | 2001-12-04 | 00:00:00 | 1.582,07 | 1.634,55 | 1.577,34 | 1.634,27 | 1.908.630.000 | | 2001-12-05 | 00:00:00 | 1.653,63 | 1.731,29 | 1.653,63 | 1.720,91 | 2.147.483.647 | | 2001-12-06 | 00:00:00 | 1.715,01 | 1.734,58 | 1.703,02 | 1.717,97 | 2.147.483.647 | | 2001-12-07 | 00:00:00 | 1.706,27 | 1.709,50 | 1.652,66 | 1.673,90 | 1.916.720.000 | | 2001-12-10 | 00:00:00 | 1.658,47 | 1.694,33 | 1.642,42 | 1.645,36 | 1.679.480.000 | | 2001-12-11 | 00:00:00 | 1.666,26 | 1.695,15 | 1.654,72 | 1.661,27 | 1.965.200.000 | | 2001-12-12 | 00:00:00 | 1.666,50 | 1.683,48 | 1.631,42 | 1.669,95 | 1.895.290.000 | | 2001-12-13 | 00:00:00 | 1.634,62 | 1.645,04 | 1.601,71 | 1.601,91 | 2.095.820.000 | | 2001-12-14 | 00:00:00 | 1.601,22 | 1.622,79 | 1.590,71 | 1.605,67 | 1.900.020.000 | | 2001-12-17 | 00:00:00 | 1.607,08 | 1.654,45 | 1.607,02 | 1.640,34 | 1.840.920.000 | | 2001-12-18 | 00:00:00 | 1.653,31 | 1.665,39 | 1.642,87 | 1.657,68 | 1.852.020.000 | | 2001-12-19 | 00:00:00 | 1.629,47 | 1.658,58 | 1.620,72 | 1.628,69 | 1.919.850.000 | | 2001-12-20 | 00:00:00 | 1.613,06 | 1.617,23 | 1.557,18 | 1.557,36 | 2.043.110.000 | | 2001-12-21 | 00:00:00 | 1.579,89 | 1.594,08 | 1.573,02 | 1.578,27 | 2.147.483.647 | | 2001-12-24 | 00:00:00 | 1.581,16 | 1.590,04 | 1.575,01 | 1.577,31 | 564.380.000 | | 2001-12-26 | 00:00:00 | 1.583,69 | 1.618,04 | 1.583,69 | 1.590,84 | 1.127.350.000 | | 2001-12-27 | 00:00:00 | 1.599,25 | 1.614,44 | 1.591,77 | 1.606,48 | 1.241.060.000 | | 2001-12-28 | 00:00:00 | 1.617,85 | 1.637,57 | 1.617,01 | 1.621,13 | 1.328.290.000 | | 2001-12-31 | 00:00:00 | 1.617,35 | 1.623,63 | 1.577,03 | 1.577,05 | 1.414.840.000 | | 2002-01-02 | 00:00:00 | 1.590,71 | 1.610,41 | 1.565,08 | 1.610,39 | 1.517.670.000 | | 2002-01-03 | 00:00:00 | 1.618,30 | 1.667,19 | 1.618,30 | 1.666,66 | 2.147.483.647 | | 2002-01-04 | 00:00:00 | 1.685,54 | 1.698,46 | 1.645,32 | 1.675,03 | 2.147.483.647 | | 2002-01-07 | 00:00:00 | 1.691,36 | 1.694,27 | 1.647,56 | 1.649,83 | 2.121.110.000 | | 2002-01-08 | 00:00:00 | 1.651,42 | 1.676,69 | 1.641,17 | 1.666,58 | 1.873.670.000 | | 2002-01-09 | 00:00:00 | 1.688,26 | 1.710,23 | 1.644,89 | 1.653,76 | 2.147.483.647 | | 2002-01-10 | 00:00:00 | 1.653,97 | 1.667,29 | 1.635,08 | 1.656,68 | 1.761.640.000 | | 2002-01-11 | 00:00:00 | 1.659,47 | 1.670,32 | 1.627,42 | 1.634,17 | 1.625.530.000 | | 2002-01-14 | 00:00:00 | 1.624,91 | 1.633,12 | 1.595,04 | 1.603,76 | 1.801.650.000 | | 2002-01-15 | 00:00:00 | 1.607,01 | 1.628,00 | 1.590,83 | 1.612,46 | 1.675.150.000 | | 2002-01-16 | 00:00:00 | 1.588,77 | 1.597,15 | 1.558,97 | 1.558,98 | 1.917.270.000 | | 2002-01-17 | 00:00:00 | 1.587,01 | 1.605,28 | 1.569,11 | 1.602,32 | 1.893.110.000 | | 2002-01-18 | 00:00:00 | 1.558,41 | 1.582,92 | 1.537,99 | 1.548,22 | 1.693.010.000 | | 2002-01-22 | 00:00:00 | 1.567,59 | 1.567,59 | 1.500,89 | 1.501,78 | 1.817.220.000 | | 2002-01-23 | 00:00:00 | 1.511,95 | 1.553,41 | 1.501,79 | 1.549,21 | 1.871.120.000 | | 2002-01-24 | 00:00:00 | 1.565,34 | 1.586,34 | 1.559,35 | 1.565,13 | 1.907.870.000 | | 2002-01-25 | 00:00:00 | 1.546,10 | 1.572,09 | 1.541,84 | 1.558,26 | 1.655.310.000 | | 2002-01-28 | 00:00:00 | 1.573,39 | 1.581,38 | 1.543,51 | 1.564,86 | 1.482.080.000 | | 2002-01-29 | 00:00:00 | 1.570,70 | 1.582,65 | 1.508,62 | 1.519,33 | 1.875.380.000 | | 2002-01-30 | 00:00:00 | 1.525,09 | 1.539,07 | 1.481,46 | 1.538,94 | 2.066.970.000 | | 2002-01-31 | 00:00:00 | 1.549,47 | 1.554,95 | 1.528,04 | 1.550,17 | 1.803.530.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
