(Login BolsaPT & Canal Forex) |
|
EE - [Ticker: QQQQ] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | 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 QQQQ de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 35,80 | 36,90 | 35,30 | 36,75 | 70.730.500 | 2002-04-02 | 00:00:00 | 35,98 | 36,15 | 35,00 | 35,09 | 77.759.800 | 2002-04-03 | 00:00:00 | 35,30 | 35,45 | 34,30 | 35,03 | 85.766.400 | 2002-04-04 | 00:00:00 | 34,50 | 35,16 | 34,28 | 34,76 | 90.521.500 | 2002-04-05 | 00:00:00 | 35,01 | 35,17 | 34,18 | 34,37 | 68.426.000 | 2002-04-08 | 00:00:00 | 33,47 | 34,80 | 33,42 | 34,80 | 74.950.700 | 2002-04-09 | 00:00:00 | 34,78 | 34,98 | 33,49 | 33,59 | 80.910.200 | 2002-04-10 | 00:00:00 | 33,76 | 34,25 | 33,13 | 33,84 | 85.748.700 | 2002-04-11 | 00:00:00 | 33,66 | 33,85 | 32,88 | 33,00 | 90.665.600 | 2002-04-12 | 00:00:00 | 33,32 | 33,80 | 32,95 | 33,52 | 78.360.100 | 2002-04-15 | 00:00:00 | 33,80 | 33,96 | 33,20 | 33,79 | 69.306.800 | 2002-04-16 | 00:00:00 | 34,43 | 35,22 | 34,41 | 35,20 | 72.064.700 | 2002-04-17 | 00:00:00 | 35,40 | 35,50 | 34,65 | 35,02 | 69.130.100 | 2002-04-18 | 00:00:00 | 34,78 | 35,15 | 34,00 | 34,35 | 91.086.100 | 2002-04-19 | 00:00:00 | 35,05 | 35,06 | 34,38 | 34,46 | 62.286.800 | 2002-04-22 | 00:00:00 | 34,01 | 34,01 | 33,25 | 33,59 | 64.625.600 | 2002-04-23 | 00:00:00 | 33,59 | 33,94 | 32,70 | 33,01 | 73.070.300 | 2002-04-24 | 00:00:00 | 33,21 | 33,31 | 32,20 | 32,50 | 68.953.900 | 2002-04-25 | 00:00:00 | 32,30 | 32,73 | 32,00 | 32,42 | 103.073.700 | 2002-04-26 | 00:00:00 | 32,66 | 32,78 | 31,01 | 31,04 | 100.193.400 | 2002-04-29 | 00:00:00 | 31,24 | 31,55 | 30,56 | 31,12 | 85.326.800 | 2002-04-30 | 00:00:00 | 31,03 | 32,19 | 30,94 | 31,73 | 95.357.900 | 2002-05-01 | 00:00:00 | 31,67 | 31,84 | 30,58 | 31,56 | 109.975.700 | 2002-05-02 | 00:00:00 | 31,39 | 31,99 | 30,46 | 30,51 | 85.852.200 | 2002-05-03 | 00:00:00 | 30,47 | 30,51 | 29,48 | 29,74 | 92.103.200 | 2002-05-06 | 00:00:00 | 29,63 | 29,98 | 28,85 | 28,97 | 96.491.200 | 2002-05-07 | 00:00:00 | 29,27 | 29,35 | 28,42 | 28,70 | 101.954.400 | 2002-05-08 | 00:00:00 | 30,13 | 31,88 | 30,00 | 31,77 | 129.741.500 | 2002-05-09 | 00:00:00 | 31,57 | 31,89 | 30,80 | 30,95 | 106.477.200 | 2002-05-10 | 00:00:00 | 31,01 | 31,09 | 29,50 | 29,56 | 112.282.800 | 2002-05-13 | 00:00:00 | 29,87 | 30,98 | 29,67 | 30,76 | 93.971.200 | 2002-05-14 | 00:00:00 | 32,05 | 32,65 | 31,87 | 32,57 | 107.284.700 | 2002-05-15 | 00:00:00 | 32,08 | 33,63 | 31,85 | 32,81 | 150.522.100 | 2002-05-16 | 00:00:00 | 32,54 | 33,05 | 32,22 | 32,86 | 89.916.300 | 2002-05-17 | 00:00:00 | 33,29 | 33,41 | 32,47 | 32,93 | 82.695.000 | 2002-05-20 | 00:00:00 | 32,60 | 32,70 | 31,94 | 32,21 | 78.144.200 | 2002-05-21 | 00:00:00 | 32,36 | 32,59 | 31,00 | 31,33 | 104.180.000 | 2002-05-22 | 00:00:00 | 30,97 | 31,59 | 30,41 | 31,40 | 89.543.100 | 2002-05-23 | 00:00:00 | 31,63 | 32,10 | 30,80 | 32,03 | 94.445.800 | 2002-05-24 | 00:00:00 | 31,59 | 31,69 | 31,01 | 31,24 | 55.874.600 | 2002-05-28 | 00:00:00 | 31,47 | 31,52 | 30,49 | 31,10 | 68.829.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|