(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 | | 2002-05-28 | 00:00:00 | 1.264,13 | 1.264,86 | 1.226,28 | 1.244,82 | 1.319.250.000 | | 2002-05-29 | 00:00:00 | 1.232,16 | 1.239,96 | 1.218,62 | 1.218,68 | 1.418.900.000 | | 2002-05-30 | 00:00:00 | 1.207,44 | 1.234,51 | 1.202,24 | 1.227,90 | 1.585.850.000 | | 2002-05-31 | 00:00:00 | 1.237,56 | 1.246,34 | 1.208,21 | 1.208,34 | 1.682.430.000 | | 2002-06-03 | 00:00:00 | 1.205,20 | 1.213,18 | 1.158,22 | 1.159,15 | 1.623.120.000 | | 2002-06-04 | 00:00:00 | 1.155,81 | 1.191,13 | 1.151,16 | 1.178,80 | 1.881.400.000 | | 2002-06-05 | 00:00:00 | 1.182,74 | 1.196,67 | 1.165,02 | 1.195,60 | 1.632.920.000 | | 2002-06-06 | 00:00:00 | 1.183,91 | 1.185,29 | 1.152,04 | 1.157,62 | 1.630.260.000 | | 2002-06-07 | 00:00:00 | 1.107,94 | 1.156,03 | 1.106,61 | 1.140,24 | 2.111.740.000 | | 2002-06-10 | 00:00:00 | 1.142,51 | 1.155,76 | 1.132,12 | 1.135,62 | 1.518.260.000 | | 2002-06-11 | 00:00:00 | 1.148,72 | 1.151,30 | 1.100,59 | 1.100,97 | 1.697.040.000 | | 2002-06-12 | 00:00:00 | 1.092,45 | 1.123,78 | 1.079,28 | 1.123,34 | 2.057.320.000 | | 2002-06-13 | 00:00:00 | 1.117,22 | 1.133,25 | 1.100,34 | 1.106,54 | 1.566.910.000 | | 2002-06-14 | 00:00:00 | 1.078,69 | 1.112,37 | 1.055,57 | 1.109,60 | 1.827.730.000 | | 2002-06-17 | 00:00:00 | 1.126,54 | 1.154,18 | 1.123,10 | 1.149,91 | 1.591.840.000 | | 2002-06-18 | 00:00:00 | 1.139,52 | 1.163,46 | 1.138,31 | 1.138,47 | 1.589.760.000 | | 2002-06-19 | 00:00:00 | 1.129,32 | 1.133,96 | 1.095,76 | 1.097,54 | 1.726.700.000 | | 2002-06-20 | 00:00:00 | 1.094,53 | 1.102,72 | 1.058,01 | 1.062,45 | 1.709.470.000 | | 2002-06-21 | 00:00:00 | 1.051,80 | 1.074,77 | 1.031,95 | 1.035,63 | 1.962.900.000 | | 2002-06-24 | 00:00:00 | 1.023,06 | 1.075,63 | 1.014,76 | 1.057,68 | 2.050.610.000 | | 2002-06-25 | 00:00:00 | 1.070,62 | 1.073,53 | 1.017,71 | 1.022,74 | 1.880.680.000 | | 2002-06-26 | 00:00:00 | 979,87 | 1.035,53 | 979,87 | 1.027,22 | 2.061.740.000 | | 2002-06-27 | 00:00:00 | 1.048,54 | 1.050,68 | 1.009,05 | 1.050,64 | 1.942.590.000 | | 2002-06-28 | 00:00:00 | 1.047,56 | 1.074,73 | 1.042,84 | 1.051,41 | 2.147.483.647 | | 2002-07-01 | 00:00:00 | 1.044,48 | 1.049,88 | 997,97 | 998,17 | 2.147.483.647 | | 2002-07-02 | 00:00:00 | 989,25 | 993,99 | 961,76 | 963,66 | 2.147.483.647 | | 2002-07-03 | 00:00:00 | 957,26 | 995,95 | 950,33 | 995,68 | 2.147.483.647 | | 2002-07-05 | 00:00:00 | 1.018,63 | 1.061,05 | 1.018,63 | 1.060,89 | 1.120.960.000 | | 2002-07-08 | 00:00:00 | 1.051,27 | 1.066,28 | 1.008,78 | 1.014,33 | 1.708.150.000 | | 2002-07-09 | 00:00:00 | 1.015,27 | 1.023,38 | 989,34 | 990,23 | 1.704.220.000 | | 2002-07-10 | 00:00:00 | 1.005,99 | 1.005,99 | 958,76 | 959,05 | 1.846.320.000 | | 2002-07-11 | 00:00:00 | 954,01 | 999,43 | 945,85 | 998,03 | 2.147.483.647 | | 2002-07-12 | 00:00:00 | 1.016,00 | 1.025,61 | 988,25 | 1.000,82 | 2.009.340.000 | | 2002-07-15 | 00:00:00 | 990,98 | 1.021,35 | 955,29 | 1.021,02 | 2.117.700.000 | | 2002-07-16 | 00:00:00 | 1.012,51 | 1.045,52 | 1.002,17 | 1.011,30 | 2.147.483.647 | | 2002-07-17 | 00:00:00 | 1.047,79 | 1.060,77 | 1.005,18 | 1.028,74 | 2.147.483.647 | | 2002-07-18 | 00:00:00 | 1.020,82 | 1.027,44 | 993,08 | 994,61 | 1.842.360.000 | | 2002-07-19 | 00:00:00 | 975,06 | 992,84 | 957,65 | 965,37 | 2.147.483.647 | | 2002-07-22 | 00:00:00 | 958,34 | 980,64 | 928,83 | 939,10 | 2.014.410.000 | | 2002-07-23 | 00:00:00 | 943,29 | 954,07 | 896,56 | 896,82 | 2.147.483.647 | | 2002-07-24 | 00:00:00 | 875,48 | 951,83 | 869,17 | 951,58 | 2.147.483.647 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
