(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 | | 2002-11-14 | 00:00:00 | 1.029,36 | 1.057,90 | 1.027,06 | 1.057,83 | 1.756.210.000 | | 2002-11-15 | 00:00:00 | 1.044,30 | 1.062,86 | 1.036,30 | 1.061,28 | 1.700.890.000 | | 2002-11-18 | 00:00:00 | 1.073,89 | 1.075,51 | 1.044,79 | 1.045,19 | 1.766.300.000 | | 2002-11-19 | 00:00:00 | 1.037,26 | 1.046,07 | 1.019,07 | 1.025,96 | 1.620.330.000 | | 2002-11-20 | 00:00:00 | 1.028,57 | 1.071,31 | 1.028,12 | 1.070,53 | 1.771.370.000 | | 2002-11-21 | 00:00:00 | 1.082,92 | 1.119,17 | 1.081,40 | 1.118,14 | 2.147.483.647 | | 2002-11-22 | 00:00:00 | 1.102,64 | 1.122,51 | 1.099,70 | 1.116,01 | 1.960.160.000 | | 2002-11-25 | 00:00:00 | 1.118,01 | 1.133,73 | 1.108,47 | 1.127,06 | 1.952.400.000 | | 2002-11-26 | 00:00:00 | 1.116,29 | 1.119,71 | 1.083,86 | 1.087,49 | 1.927.670.000 | | 2002-11-27 | 00:00:00 | 1.107,97 | 1.132,80 | 1.105,39 | 1.125,67 | 1.734.500.000 | | 2002-11-29 | 00:00:00 | 1.133,13 | 1.134,60 | 1.115,85 | 1.116,10 | 841.810.000 | | 2002-12-02 | 00:00:00 | 1.144,21 | 1.155,68 | 1.110,24 | 1.120,49 | 1.925.550.000 | | 2002-12-03 | 00:00:00 | 1.109,46 | 1.109,46 | 1.083,94 | 1.088,80 | 1.651.510.000 | | 2002-12-04 | 00:00:00 | 1.068,94 | 1.082,93 | 1.055,11 | 1.069,44 | 1.886.070.000 | | 2002-12-05 | 00:00:00 | 1.085,02 | 1.085,63 | 1.052,08 | 1.053,06 | 1.462.340.000 | | 2002-12-06 | 00:00:00 | 1.038,72 | 1.074,01 | 1.035,55 | 1.065,97 | 1.529.800.000 | | 2002-12-09 | 00:00:00 | 1.054,87 | 1.055,36 | 1.014,80 | 1.014,84 | 1.496.820.000 | | 2002-12-10 | 00:00:00 | 1.022,39 | 1.043,34 | 1.019,70 | 1.033,07 | 1.470.250.000 | | 2002-12-11 | 00:00:00 | 1.023,91 | 1.047,74 | 1.019,40 | 1.036,34 | 1.423.880.000 | | 2002-12-12 | 00:00:00 | 1.047,47 | 1.051,55 | 1.029,41 | 1.039,95 | 1.408.220.000 | | 2002-12-13 | 00:00:00 | 1.027,66 | 1.027,66 | 1.005,85 | 1.005,85 | 1.371.410.000 | | 2002-12-16 | 00:00:00 | 1.011,89 | 1.042,84 | 1.008,52 | 1.042,44 | 1.406.210.000 | | 2002-12-17 | 00:00:00 | 1.038,96 | 1.052,59 | 1.033,19 | 1.040,01 | 1.336.750.000 | | 2002-12-18 | 00:00:00 | 1.029,82 | 1.029,91 | 1.007,92 | 1.013,67 | 1.529.600.000 | | 2002-12-19 | 00:00:00 | 1.012,51 | 1.035,52 | 999,80 | 1.006,05 | 1.654.540.000 | | 2002-12-20 | 00:00:00 | 1.009,67 | 1.022,74 | 1.009,53 | 1.013,90 | 1.992.120.000 | | 2002-12-23 | 00:00:00 | 1.012,46 | 1.035,49 | 1.010,84 | 1.032,30 | 1.193.060.000 | | 2002-12-24 | 00:00:00 | 1.026,57 | 1.034,19 | 1.023,06 | 1.023,29 | 523.880.000 | | 2002-12-26 | 00:00:00 | 1.026,44 | 1.041,49 | 1.013,30 | 1.016,46 | 812.310.000 | | 2002-12-27 | 00:00:00 | 1.012,34 | 1.018,16 | 996,10 | 997,85 | 804.960.000 | | 2002-12-30 | 00:00:00 | 999,39 | 1.003,31 | 980,74 | 989,89 | 1.076.580.000 | | 2002-12-31 | 00:00:00 | 987,81 | 994,22 | 977,59 | 984,37 | 1.166.770.000 | | 2003-01-02 | 00:00:00 | 995,64 | 1.027,91 | 984,59 | 1.027,86 | 1.287.540.000 | | 2003-01-03 | 00:00:00 | 1.024,47 | 1.033,37 | 1.018,16 | 1.031,63 | 1.149.590.000 | | 2003-01-06 | 00:00:00 | 1.034,02 | 1.068,49 | 1.034,02 | 1.061,48 | 1.567.690.000 | | 2003-01-07 | 00:00:00 | 1.063,18 | 1.082,52 | 1.057,16 | 1.071,85 | 1.755.760.000 | | 2003-01-08 | 00:00:00 | 1.063,48 | 1.065,69 | 1.040,38 | 1.042,52 | 1.457.010.000 | | 2003-01-09 | 00:00:00 | 1.056,61 | 1.084,70 | 1.056,05 | 1.076,05 | 1.685.990.000 | | 2003-01-10 | 00:00:00 | 1.059,86 | 1.096,45 | 1.056,31 | 1.087,36 | 1.652.320.000 | | 2003-01-13 | 00:00:00 | 1.101,24 | 1.104,32 | 1.075,96 | 1.083,00 | 1.376.040.000 | | 2003-01-14 | 00:00:00 | 1.082,37 | 1.097,71 | 1.080,85 | 1.094,87 | 1.329.340.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
