(Login BolsaPT & Canal Forex) |
|
 NASDAQ COMPOSITE - [Ticker: ^IXIC] |     | | Última Trade | 7.132,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +49,000 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 7.135,000 | PER | 0,00% | | Máximo | 7.140,000 | Pagamento Dividendo | | | Mínimo | 7.115,000 | Data Ex-Dividendo | | | Fecho Anterior | 7.083,000 | Yield | | | Volume | 277.920.000 | 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 ^IXIC de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 4.186,19 | 4.192,19 | 3.989,71 | 4.131,15 | 1.510.070.000 | | 2000-01-04 | 00:00:00 | 4.020,00 | 4.073,25 | 3.898,23 | 3.901,69 | 1.511.840.000 | | 2000-01-05 | 00:00:00 | 3.854,35 | 3.924,21 | 3.734,87 | 3.877,54 | 1.735.670.000 | | 2000-01-06 | 00:00:00 | 3.834,44 | 3.868,76 | 3.715,62 | 3.727,13 | 1.598.320.000 | | 2000-01-07 | 00:00:00 | 3.711,09 | 3.882,67 | 3.711,09 | 3.882,62 | 1.634.930.000 | | 2000-01-10 | 00:00:00 | 4.002,23 | 4.072,36 | 3.958,83 | 4.049,67 | 1.691.710.000 | | 2000-01-11 | 00:00:00 | 4.031,38 | 4.066,66 | 3.904,82 | 3.921,19 | 1.694.460.000 | | 2000-01-12 | 00:00:00 | 3.950,95 | 3.950,98 | 3.834,53 | 3.850,02 | 1.525.900.000 | | 2000-01-13 | 00:00:00 | 3.915,14 | 3.957,47 | 3.858,22 | 3.957,21 | 1.476.970.000 | | 2000-01-14 | 00:00:00 | 4.045,72 | 4.091,95 | 4.045,72 | 4.064,27 | 1.656.630.000 | | 2000-01-18 | 00:00:00 | 4.059,65 | 4.148,00 | 4.053,21 | 4.130,81 | 1.585.230.000 | | 2000-01-19 | 00:00:00 | 4.116,27 | 4.164,65 | 4.084,73 | 4.151,29 | 1.652.210.000 | | 2000-01-20 | 00:00:00 | 4.205,06 | 4.227,35 | 4.143,61 | 4.189,51 | 1.851.300.000 | | 2000-01-21 | 00:00:00 | 4.236,65 | 4.238,00 | 4.168,30 | 4.235,40 | 1.923.680.000 | | 2000-01-24 | 00:00:00 | 4.290,38 | 4.303,15 | 4.095,31 | 4.096,08 | 1.989.050.000 | | 2000-01-25 | 00:00:00 | 4.124,75 | 4.167,63 | 4.028,51 | 4.167,41 | 1.743.630.000 | | 2000-01-26 | 00:00:00 | 4.174,72 | 4.174,72 | 4.069,91 | 4.069,91 | 1.717.000.000 | | 2000-01-27 | 00:00:00 | 4.120,50 | 4.140,09 | 3.973,59 | 4.039,56 | 1.798.460.000 | | 2000-01-28 | 00:00:00 | 4.010,14 | 4.048,31 | 3.856,23 | 3.887,07 | 1.616.370.000 | | 2000-01-31 | 00:00:00 | 3.873,84 | 3.940,46 | 3.748,03 | 3.940,35 | 1.507.630.000 | | 2000-02-01 | 00:00:00 | 3.961,07 | 4.053,16 | 3.911,84 | 4.051,98 | 1.398.240.000 | | 2000-02-02 | 00:00:00 | 4.059,03 | 4.125,75 | 4.051,44 | 4.073,96 | 1.527.880.000 | | 2000-02-03 | 00:00:00 | 4.134,65 | 4.211,06 | 4.085,53 | 4.210,98 | 1.722.330.000 | | 2000-02-04 | 00:00:00 | 4.242,15 | 4.294,84 | 4.229,20 | 4.244,14 | 1.751.450.000 | | 2000-02-07 | 00:00:00 | 4.274,03 | 4.321,96 | 4.244,74 | 4.321,77 | 1.625.540.000 | | 2000-02-08 | 00:00:00 | 4.370,01 | 4.428,48 | 4.370,01 | 4.427,50 | 1.971.180.000 | | 2000-02-09 | 00:00:00 | 4.460,18 | 4.460,76 | 4.362,74 | 4.363,24 | 1.775.590.000 | | 2000-02-10 | 00:00:00 | 4.390,16 | 4.485,67 | 4.357,69 | 4.485,63 | 1.813.590.000 | | 2000-02-11 | 00:00:00 | 4.489,33 | 4.489,79 | 4.360,54 | 4.395,45 | 1.738.590.000 | | 2000-02-14 | 00:00:00 | 4.434,38 | 4.435,96 | 4.355,54 | 4.418,55 | 1.600.850.000 | | 2000-02-15 | 00:00:00 | 4.415,52 | 4.440,62 | 4.291,10 | 4.420,77 | 1.708.930.000 | | 2000-02-16 | 00:00:00 | 4.427,19 | 4.477,64 | 4.413,66 | 4.427,65 | 1.782.130.000 | | 2000-02-17 | 00:00:00 | 4.483,01 | 4.553,14 | 4.444,75 | 4.548,92 | 2.008.440.000 | | 2000-02-18 | 00:00:00 | 4.563,72 | 4.564,45 | 4.404,61 | 4.411,74 | 1.898.410.000 | | 2000-02-22 | 00:00:00 | 4.432,83 | 4.443,94 | 4.291,01 | 4.382,12 | 1.772.290.000 | | 2000-02-23 | 00:00:00 | 4.406,88 | 4.567,97 | 4.401,38 | 4.550,33 | 1.892.800.000 | | 2000-02-24 | 00:00:00 | 4.583,89 | 4.620,03 | 4.495,20 | 4.617,65 | 1.944.050.000 | | 2000-02-25 | 00:00:00 | 4.618,83 | 4.662,93 | 4.576,19 | 4.590,50 | 1.825.500.000 | | 2000-02-28 | 00:00:00 | 4.575,07 | 4.626,72 | 4.466,42 | 4.577,85 | 1.798.070.000 | | 2000-02-29 | 00:00:00 | 4.646,64 | 4.698,46 | 4.637,17 | 4.696,69 | 2.088.840.000 | | 2000-03-01 | 00:00:00 | 4.732,82 | 4.796,90 | 4.732,82 | 4.784,08 | 2.147.483.647 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
