(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 | | 2000-04-27 | 00:00:00 | 3.504,20 | 3.692,92 | 3.390,60 | 3.692,57 | 1.548.760.000 | | 2000-04-28 | 00:00:00 | 3.696,42 | 3.790,78 | 3.696,42 | 3.773,18 | 1.583.710.000 | | 2000-05-01 | 00:00:00 | 3.789,20 | 3.871,93 | 3.777,05 | 3.829,84 | 1.500.610.000 | | 2000-05-02 | 00:00:00 | 3.768,04 | 3.824,47 | 3.626,54 | 3.627,31 | 1.438.040.000 | | 2000-05-03 | 00:00:00 | 3.627,31 | 3.627,31 | 3.435,30 | 3.562,16 | 1.480.050.000 | | 2000-05-04 | 00:00:00 | 3.561,72 | 3.627,35 | 3.518,12 | 3.570,73 | 1.287.850.000 | | 2000-05-05 | 00:00:00 | 3.571,27 | 3.692,40 | 3.534,07 | 3.688,36 | 1.197.290.000 | | 2000-05-08 | 00:00:00 | 3.688,36 | 3.688,36 | 3.521,05 | 3.521,60 | 1.142.710.000 | | 2000-05-09 | 00:00:00 | 3.525,23 | 3.567,96 | 3.401,82 | 3.445,26 | 1.454.780.000 | | 2000-05-10 | 00:00:00 | 3.436,68 | 3.436,68 | 3.234,96 | 3.244,73 | 1.580.110.000 | | 2000-05-11 | 00:00:00 | 3.311,51 | 3.381,70 | 3.237,86 | 3.381,57 | 1.370.230.000 | | 2000-05-12 | 00:00:00 | 3.381,57 | 3.504,81 | 3.381,57 | 3.406,25 | 1.220.040.000 | | 2000-05-15 | 00:00:00 | 3.404,56 | 3.512,21 | 3.314,44 | 3.512,11 | 1.155.810.000 | | 2000-05-16 | 00:00:00 | 3.520,98 | 3.653,76 | 3.520,98 | 3.646,89 | 1.495.270.000 | | 2000-05-17 | 00:00:00 | 3.635,03 | 3.635,03 | 3.527,67 | 3.550,50 | 1.227.380.000 | | 2000-05-18 | 00:00:00 | 3.547,52 | 3.575,78 | 3.426,35 | 3.426,35 | 1.258.610.000 | | 2000-05-19 | 00:00:00 | 3.425,38 | 3.425,38 | 3.259,18 | 3.260,64 | 1.366.930.000 | | 2000-05-22 | 00:00:00 | 3.261,47 | 3.269,54 | 3.029,14 | 3.264,71 | 1.615.480.000 | | 2000-05-23 | 00:00:00 | 3.262,77 | 3.298,46 | 3.022,52 | 3.023,42 | 1.330.440.000 | | 2000-05-24 | 00:00:00 | 3.023,49 | 3.185,74 | 2.897,27 | 3.180,31 | 2.087.980.000 | | 2000-05-25 | 00:00:00 | 3.181,50 | 3.290,53 | 3.078,18 | 3.099,28 | 1.561.840.000 | | 2000-05-26 | 00:00:00 | 3.100,97 | 3.170,72 | 3.033,50 | 3.101,44 | 1.069.440.000 | | 2000-05-30 | 00:00:00 | 3.101,43 | 3.415,71 | 3.101,43 | 3.414,03 | 1.457.360.000 | | 2000-05-31 | 00:00:00 | 3.414,03 | 3.458,34 | 3.322,22 | 3.324,08 | 1.533.730.000 | | 2000-06-01 | 00:00:00 | 3.331,80 | 3.526,53 | 3.331,80 | 3.518,98 | 1.580.240.000 | | 2000-06-02 | 00:00:00 | 3.518,98 | 3.759,81 | 3.518,98 | 3.755,67 | 1.903.210.000 | | 2000-06-05 | 00:00:00 | 3.742,28 | 3.817,25 | 3.688,89 | 3.730,31 | 1.455.960.000 | | 2000-06-06 | 00:00:00 | 3.730,31 | 3.801,31 | 3.637,80 | 3.646,32 | 1.603.060.000 | | 2000-06-07 | 00:00:00 | 3.644,46 | 3.736,15 | 3.599,53 | 3.736,01 | 1.431.220.000 | | 2000-06-08 | 00:00:00 | 3.737,93 | 3.791,42 | 3.671,44 | 3.707,31 | 1.399.250.000 | | 2000-06-09 | 00:00:00 | 3.707,31 | 3.785,02 | 3.707,31 | 3.760,26 | 1.268.720.000 | | 2000-06-12 | 00:00:00 | 3.761,15 | 3.779,74 | 3.638,31 | 3.638,42 | 1.281.000.000 | | 2000-06-13 | 00:00:00 | 3.638,54 | 3.766,52 | 3.582,52 | 3.765,81 | 1.398.790.000 | | 2000-06-14 | 00:00:00 | 3.767,54 | 3.793,72 | 3.670,71 | 3.677,49 | 1.400.300.000 | | 2000-06-15 | 00:00:00 | 3.680,67 | 3.755,72 | 3.639,18 | 3.752,01 | 1.426.630.000 | | 2000-06-16 | 00:00:00 | 3.758,36 | 3.817,85 | 3.732,83 | 3.787,36 | 1.501.190.000 | | 2000-06-19 | 00:00:00 | 3.787,36 | 3.935,33 | 3.730,77 | 3.933,70 | 1.411.400.000 | | 2000-06-20 | 00:00:00 | 3.933,70 | 3.990,21 | 3.898,28 | 3.933,83 | 1.694.520.000 | | 2000-06-21 | 00:00:00 | 3.928,98 | 3.981,26 | 3.867,92 | 3.970,00 | 1.541.900.000 | | 2000-06-22 | 00:00:00 | 3.968,85 | 3.968,85 | 3.804,00 | 3.804,11 | 1.639.540.000 | | 2000-06-23 | 00:00:00 | 3.809,40 | 3.821,95 | 3.669,40 | 3.685,30 | 1.344.960.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
