(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 | | 2000-11-03 | 00:00:00 | 916,50 | 919,85 | 914,41 | 919,58 | 0 | | 2000-11-06 | 00:00:00 | 919,58 | 919,58 | 913,60 | 913,94 | 0 | | 2000-11-07 | 00:00:00 | 913,94 | 919,96 | 910,46 | 919,10 | 0 | | 2000-11-08 | 00:00:00 | 919,10 | 925,37 | 917,64 | 920,63 | 0 | | 2000-11-09 | 00:00:00 | 920,63 | 921,60 | 902,79 | 910,94 | 0 | | 2000-11-10 | 00:00:00 | 910,94 | 910,94 | 899,00 | 899,35 | 0 | | 2000-11-13 | 00:00:00 | 899,35 | 899,35 | 871,41 | 890,20 | 0 | | 2000-11-15 | 00:00:00 | 899,37 | 903,49 | 896,51 | 901,74 | 0 | | 2000-11-16 | 00:00:00 | 901,74 | 901,75 | 893,11 | 894,15 | 0 | | 2000-11-17 | 00:00:00 | 894,15 | 895,67 | 885,09 | 885,22 | 0 | | 2000-11-20 | 00:00:00 | 885,22 | 885,22 | 873,87 | 874,50 | 0 | | 2000-11-21 | 00:00:00 | 874,50 | 882,93 | 874,50 | 880,32 | 0 | | 2000-11-22 | 00:00:00 | 880,32 | 880,32 | 861,42 | 867,55 | 0 | | 2000-11-24 | 00:00:00 | 867,55 | 876,85 | 866,89 | 876,85 | 0 | | 2000-11-27 | 00:00:00 | 876,85 | 885,03 | 876,85 | 878,52 | 0 | | 2000-11-28 | 00:00:00 | 878,52 | 881,99 | 873,01 | 873,68 | 0 | | 2000-11-29 | 00:00:00 | 873,68 | 873,81 | 859,72 | 862,27 | 0 | | 2000-11-30 | 00:00:00 | 862,27 | 862,27 | 838,43 | 846,59 | 0 | | 2000-12-01 | 00:00:00 | 846,59 | 858,97 | 841,52 | 853,38 | 0 | | 2000-12-04 | 00:00:00 | 853,38 | 858,20 | 851,83 | 857,08 | 0 | | 2000-12-05 | 00:00:00 | 857,08 | 868,06 | 855,11 | 864,02 | 0 | | 2000-12-06 | 00:00:00 | 864,02 | 866,55 | 850,91 | 854,48 | 0 | | 2000-12-07 | 00:00:00 | 854,48 | 857,36 | 848,33 | 851,47 | 0 | | 2000-12-08 | 00:00:00 | 851,47 | 873,51 | 851,47 | 873,49 | 0 | | 2000-12-11 | 00:00:00 | 873,49 | 885,36 | 871,73 | 885,30 | 0 | | 2000-12-12 | 00:00:00 | 885,30 | 888,92 | 880,59 | 880,74 | 0 | | 2000-12-13 | 00:00:00 | 880,74 | 889,73 | 878,87 | 879,96 | 0 | | 2000-12-14 | 00:00:00 | 879,96 | 881,80 | 867,95 | 870,40 | 0 | | 2000-12-15 | 00:00:00 | 870,40 | 870,40 | 859,56 | 865,21 | 0 | | 2000-12-18 | 00:00:00 | 865,21 | 878,05 | 864,98 | 875,00 | 0 | | 2000-12-19 | 00:00:00 | 875,00 | 885,76 | 873,98 | 881,44 | 0 | | 2000-12-20 | 00:00:00 | 881,44 | 881,52 | 851,77 | 853,62 | 0 | | 2000-12-21 | 00:00:00 | 853,62 | 854,53 | 844,12 | 853,20 | 0 | | 2000-12-22 | 00:00:00 | 853,20 | 864,17 | 851,13 | 864,03 | 0 | | 2000-12-26 | 00:00:00 | 864,03 | 879,18 | 863,73 | 877,59 | 0 | | 2000-12-27 | 00:00:00 | 877,59 | 879,66 | 871,91 | 876,60 | 0 | | 2000-12-28 | 00:00:00 | 876,60 | 888,41 | 875,52 | 888,40 | 0 | | 2000-12-29 | 00:00:00 | 888,40 | 897,86 | 887,72 | 897,75 | 0 | | 2001-01-02 | 00:00:00 | 897,75 | 899,28 | 880,04 | 882,93 | 0 | | 2001-01-03 | 00:00:00 | 882,93 | 885,62 | 875,67 | 882,51 | 0 | | 2001-01-04 | 00:00:00 | 882,51 | 882,81 | 868,38 | 870,01 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
