(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 | | 2002-04-01 | 00:00:00 | 1.440,38 | 1.481,74 | 1.425,63 | 1.478,52 | 1.554.790.000 | | 2002-04-02 | 00:00:00 | 1.444,95 | 1.451,73 | 1.410,41 | 1.410,41 | 1.701.240.000 | | 2002-04-03 | 00:00:00 | 1.417,78 | 1.423,47 | 1.378,93 | 1.394,21 | 1.704.190.000 | | 2002-04-04 | 00:00:00 | 1.385,53 | 1.411,66 | 1.377,88 | 1.396,97 | 1.731.670.000 | | 2002-04-05 | 00:00:00 | 1.405,92 | 1.412,85 | 1.375,63 | 1.376,72 | 1.508.100.000 | | 2002-04-08 | 00:00:00 | 1.346,77 | 1.395,25 | 1.342,99 | 1.392,96 | 1.599.200.000 | | 2002-04-09 | 00:00:00 | 1.397,59 | 1.405,10 | 1.345,11 | 1.345,32 | 1.662.760.000 | | 2002-04-10 | 00:00:00 | 1.356,47 | 1.375,14 | 1.332,68 | 1.363,29 | 1.965.420.000 | | 2002-04-11 | 00:00:00 | 1.352,76 | 1.360,62 | 1.322,25 | 1.324,65 | 1.707.140.000 | | 2002-04-12 | 00:00:00 | 1.340,66 | 1.356,83 | 1.325,57 | 1.351,85 | 1.532.480.000 | | 2002-04-15 | 00:00:00 | 1.358,76 | 1.364,24 | 1.336,42 | 1.355,09 | 1.327.230.000 | | 2002-04-16 | 00:00:00 | 1.382,86 | 1.414,76 | 1.382,86 | 1.413,93 | 1.791.490.000 | | 2002-04-17 | 00:00:00 | 1.422,42 | 1.426,01 | 1.393,19 | 1.403,71 | 1.931.060.000 | | 2002-04-18 | 00:00:00 | 1.397,75 | 1.410,93 | 1.369,92 | 1.395,90 | 1.866.140.000 | | 2002-04-19 | 00:00:00 | 1.408,31 | 1.408,31 | 1.382,89 | 1.385,01 | 1.681.640.000 | | 2002-04-22 | 00:00:00 | 1.365,34 | 1.365,34 | 1.336,99 | 1.349,83 | 1.703.120.000 | | 2002-04-23 | 00:00:00 | 1.348,93 | 1.357,01 | 1.316,15 | 1.322,81 | 1.957.900.000 | | 2002-04-24 | 00:00:00 | 1.334,87 | 1.337,34 | 1.300,95 | 1.302,32 | 1.923.230.000 | | 2002-04-25 | 00:00:00 | 1.295,59 | 1.315,02 | 1.287,83 | 1.302,32 | 1.971.760.000 | | 2002-04-26 | 00:00:00 | 1.310,80 | 1.316,65 | 1.250,82 | 1.250,89 | 1.893.790.000 | | 2002-04-29 | 00:00:00 | 1.256,58 | 1.267,77 | 1.228,94 | 1.246,75 | 1.842.550.000 | | 2002-04-30 | 00:00:00 | 1.245,65 | 1.292,19 | 1.243,52 | 1.277,07 | 2.091.610.000 | | 2002-05-01 | 00:00:00 | 1.273,63 | 1.278,02 | 1.232,36 | 1.267,44 | 2.147.483.647 | | 2002-05-02 | 00:00:00 | 1.262,66 | 1.284,30 | 1.224,66 | 1.225,37 | 2.060.340.000 | | 2002-05-03 | 00:00:00 | 1.223,89 | 1.224,37 | 1.185,79 | 1.190,74 | 1.990.950.000 | | 2002-05-06 | 00:00:00 | 1.191,53 | 1.204,35 | 1.160,99 | 1.161,16 | 1.776.080.000 | | 2002-05-07 | 00:00:00 | 1.173,76 | 1.178,88 | 1.142,25 | 1.159,25 | 2.139.130.000 | | 2002-05-08 | 00:00:00 | 1.212,99 | 1.282,44 | 1.212,76 | 1.282,41 | 2.147.483.647 | | 2002-05-09 | 00:00:00 | 1.268,91 | 1.281,20 | 1.239,02 | 1.240,41 | 1.788.460.000 | | 2002-05-10 | 00:00:00 | 1.247,09 | 1.248,96 | 1.186,08 | 1.188,78 | 1.839.130.000 | | 2002-05-13 | 00:00:00 | 1.200,69 | 1.244,02 | 1.192,90 | 1.241,54 | 1.648.780.000 | | 2002-05-14 | 00:00:00 | 1.287,73 | 1.309,32 | 1.282,10 | 1.305,55 | 2.147.483.647 | | 2002-05-15 | 00:00:00 | 1.290,40 | 1.350,54 | 1.280,07 | 1.311,05 | 2.147.483.647 | | 2002-05-16 | 00:00:00 | 1.309,25 | 1.319,52 | 1.296,11 | 1.315,85 | 1.644.660.000 | | 2002-05-17 | 00:00:00 | 1.333,23 | 1.342,43 | 1.305,71 | 1.325,80 | 1.648.910.000 | | 2002-05-20 | 00:00:00 | 1.309,83 | 1.313,26 | 1.284,74 | 1.292,21 | 1.429.300.000 | | 2002-05-21 | 00:00:00 | 1.300,82 | 1.309,62 | 1.251,53 | 1.255,91 | 1.660.880.000 | | 2002-05-22 | 00:00:00 | 1.246,08 | 1.269,64 | 1.233,78 | 1.264,51 | 1.734.730.000 | | 2002-05-23 | 00:00:00 | 1.270,28 | 1.286,82 | 1.241,25 | 1.286,77 | 1.762.570.000 | | 2002-05-24 | 00:00:00 | 1.269,91 | 1.271,51 | 1.246,81 | 1.253,03 | 1.210.890.000 | | 2002-05-28 | 00:00:00 | 1.264,13 | 1.264,86 | 1.226,28 | 1.244,82 | 1.319.250.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
