(Login BolsaPT & Canal Forex) |
|
 AMEX - American Stock Exchange Composite Index - [Ticker: ^XAX] |     | | Última Trade | 2.634,718 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | +5,387 (+0,205%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 2.643,003 | PER | 0,00% | | Máximo | 2.654,225 | Pagamento Dividendo | | | Mínimo | 2.625,159 | Data Ex-Dividendo | | | Fecho Anterior | 2.629,331 | Yield | | | Volume | 0 | 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 ^XAX de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-23 | 00:00:00 | 811,88 | 821,52 | 808,68 | 821,52 | 0 | | 2002-10-24 | 00:00:00 | 821,52 | 823,27 | 811,18 | 812,66 | 0 | | 2002-10-25 | 00:00:00 | 812,66 | 813,44 | 806,88 | 812,01 | 0 | | 2002-10-28 | 00:00:00 | 812,01 | 814,37 | 806,00 | 807,29 | 0 | | 2002-10-29 | 00:00:00 | 807,29 | 808,02 | 801,04 | 805,65 | 0 | | 2002-10-30 | 00:00:00 | 805,65 | 814,46 | 805,54 | 811,91 | 0 | | 2002-10-31 | 00:00:00 | 811,91 | 822,65 | 811,91 | 819,00 | 0 | | 2002-11-01 | 00:00:00 | 819,00 | 830,54 | 818,26 | 828,99 | 0 | | 2002-11-04 | 00:00:00 | 828,99 | 837,16 | 828,98 | 832,17 | 0 | | 2002-11-05 | 00:00:00 | 832,17 | 833,51 | 827,71 | 832,64 | 0 | | 2002-11-06 | 00:00:00 | 832,64 | 836,40 | 828,90 | 834,96 | 0 | | 2002-11-07 | 00:00:00 | 834,96 | 835,84 | 826,50 | 827,18 | 0 | | 2002-11-08 | 00:00:00 | 827,18 | 828,44 | 823,07 | 824,18 | 0 | | 2002-11-11 | 00:00:00 | 824,18 | 825,47 | 817,80 | 818,23 | 0 | | 2002-11-12 | 00:00:00 | 818,23 | 825,78 | 811,88 | 814,30 | 0 | | 2002-11-13 | 00:00:00 | 814,30 | 819,17 | 809,16 | 810,47 | 0 | | 2002-11-14 | 00:00:00 | 810,47 | 819,38 | 810,40 | 819,09 | 0 | | 2002-11-15 | 00:00:00 | 819,09 | 821,28 | 813,80 | 818,40 | 0 | | 2002-11-18 | 00:00:00 | 818,40 | 827,34 | 818,40 | 820,95 | 0 | | 2002-11-19 | 00:00:00 | 820,95 | 824,21 | 818,35 | 819,05 | 0 | | 2002-11-20 | 00:00:00 | 819,05 | 823,89 | 816,02 | 823,66 | 0 | | 2002-11-21 | 00:00:00 | 823,66 | 827,79 | 821,64 | 826,21 | 0 | | 2002-11-22 | 00:00:00 | 826,21 | 826,21 | 814,71 | 816,05 | 0 | | 2002-11-25 | 00:00:00 | 816,05 | 816,98 | 810,13 | 814,59 | 0 | | 2002-11-26 | 00:00:00 | 814,59 | 814,59 | 803,54 | 804,36 | 0 | | 2002-11-27 | 00:00:00 | 804,36 | 814,22 | 804,33 | 814,22 | 0 | | 2002-11-29 | 00:00:00 | 814,22 | 814,72 | 811,21 | 812,66 | 0 | | 2002-12-02 | 00:00:00 | 812,66 | 817,51 | 809,28 | 813,00 | 0 | | 2002-12-03 | 00:00:00 | 813,00 | 815,71 | 812,02 | 812,64 | 0 | | 2002-12-04 | 00:00:00 | 812,64 | 825,91 | 812,53 | 822,39 | 0 | | 2002-12-05 | 00:00:00 | 822,39 | 828,78 | 821,36 | 821,46 | 0 | | 2002-12-06 | 00:00:00 | 821,46 | 830,64 | 821,39 | 825,25 | 0 | | 2002-12-09 | 00:00:00 | 825,25 | 828,25 | 816,96 | 818,25 | 0 | | 2002-12-10 | 00:00:00 | 818,24 | 825,92 | 818,10 | 824,95 | 0 | | 2002-12-11 | 00:00:00 | 824,95 | 825,70 | 818,95 | 824,76 | 0 | | 2002-12-12 | 00:00:00 | 824,76 | 827,45 | 820,94 | 825,52 | 0 | | 2002-12-13 | 00:00:00 | 825,52 | 830,66 | 824,43 | 824,54 | 0 | | 2002-12-16 | 00:00:00 | 824,54 | 830,73 | 824,35 | 830,71 | 0 | | 2002-12-17 | 00:00:00 | 830,71 | 832,82 | 827,91 | 829,03 | 0 | | 2002-12-18 | 00:00:00 | 829,02 | 829,10 | 820,19 | 820,86 | 0 | | 2002-12-19 | 00:00:00 | 820,86 | 827,28 | 820,52 | 822,96 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
