Cotações Históricas QQQ3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 193,73 | -0,06 | -0,03% | 193,28 | 194,07 | 191,245 | 1.225 |
20 Mai 2024 | 193,785 | 3,04 | 1,59% | 191,18 | 194,39 | 189,86 | 1.853 |
17 Mai 2024 | 190,745 | -2,85 | -1,47% | 190,71 | 191,77 | 189,65 | 3.355 |
16 Mai 2024 | 193,59 | 4,46 | 2,36% | 192,69 | 194,09 | 191,32 | 6.182 |
15 Mai 2024 | 189,13 | 7,13 | 3,92% | 183,63 | 189,435 | 181,825 | 9.300 |
14 Mai 2024 | 181,995 | 2,28 | 1,27% | 180,11 | 182,56 | 176,09 | 3.616 |
13 Mai 2024 | 179,715 | 1,17 | 0,66% | 179,95 | 181,32 | 178,875 | 1.235 |
10 Mai 2024 | 178,545 | 0,27 | 0,15% | 178,88 | 182,485 | 176,635 | 3.193 |
09 Mai 2024 | 178,275 | 1,30 | 0,73% | 175,67 | 178,555 | 174,23 | 2.753 |
08 Mai 2024 | 176,98 | -1,57 | -0,88% | 177,40 | 178,785 | 173,145 | 4.555 |
07 Mai 2024 | 178,55 | 8,35 | 4,90% | 176,82 | 179,44 | 175,675 | 3.380 |
03 Mai 2024 | 170,205 | 11,56 | 7,29% | 164,41 | 172,72 | 164,005 | 11.369 |
02 Mai 2024 | 158,645 | 1,95 | 1,24% | 159,19 | 161,63 | 155,185 | 5.233 |
01 Mai 2024 | 156,70 | -8,85 | -5,34% | 157,61 | 158,615 | 155,66 | 4.158 |
30 Abr 2024 | 165,545 | -2,33 | -1,39% | 169,24 | 170,36 | 165,135 | 2.945 |
29 Abr 2024 | 167,87 | 0,47 | 0,28% | 167,40 | 170,665 | 166,80 | 2.772 |
26 Abr 2024 | 167,40 | 11,75 | 7,55% | 165,21 | 168,77 | 161,875 | 8.685 |
25 Abr 2024 | 155,655 | -7,00 | -4,30% | 157,01 | 159,855 | 151,68 | 6.002 |
24 Abr 2024 | 162,655 | 2,02 | 1,26% | 164,59 | 167,67 | 161,955 | 8.182 |
23 Abr 2024 | 160,635 | 9,91 | 6,58% | 154,29 | 161,35 | 154,06 | 6.796 |
22 Abr 2024 | 150,72 | -3,69 | -2,39% | 153,13 | 154,09 | 149,08 | 8.522 |
19 Abr 2024 | 154,41 | -9,85 | -6,00% | 156,71 | 160,205 | 153,725 | 8.454 |
18 Abr 2024 | 164,265 | -1,62 | -0,98% | 165,91 | 165,92 | 160,115 | 4.375 |
17 Abr 2024 | 165,885 | -4,13 | -2,43% | 167,76 | 173,02 | 165,845 | 4.872 |
16 Abr 2024 | 170,015 | -8,26 | -4,63% | 168,29 | 171,055 | 166,52 | 7.643 |
15 Abr 2024 | 178,27 | -2,12 | -1,17% | 180,46 | 182,965 | 177,225 | 5.452 |
12 Abr 2024 | 180,385 | 0,20 | 0,11% | 187,30 | 187,65 | 178,235 | 15.422 |
11 Abr 2024 | 180,185 | 2,22 | 1,25% | 178,59 | 182,18 | 176,19 | 7.008 |
10 Abr 2024 | 177,96 | -1,41 | -0,79% | 184,05 | 186,435 | 174,425 | 8.816 |
09 Abr 2024 | 179,37 | -3,26 | -1,78% | 181,95 | 185,32 | 177,385 | 19.217 |
08 Abr 2024 | 182,625 | 1,31 | 0,72% | 181,15 | 184,14 | 179,485 | 16.198 |
05 Abr 2024 | 181,32 | -6,61 | -3,52% | 176,54 | 182,39 | 174,985 | 28.433 |
04 Abr 2024 | 187,93 | 1,78 | 0,96% | 185,41 | 190,145 | 185,31 | 2.723 |
03 Abr 2024 | 186,15 | 5,17 | 2,86% | 181,29 | 186,705 | 179,95 | 8.111 |
02 Abr 2024 | 180,98 | -6,33 | -3,38% | 183,62 | 189,655 | 178,765 | 3.450 |
28 Mar 2024 | 187,31 | 1,31 | 0,70% | 188,55 | 189,87 | 186,335 | 2.661 |
27 Mar 2024 | 186,005 | -3,71 | -1,96% | 187,68 | 190,91 | 184,19 | 22.575 |
26 Mar 2024 | 189,715 | 1,23 | 0,65% | 190,22 | 191,675 | 188,915 | 5.373 |
25 Mar 2024 | 188,485 | -0,85 | -0,45% | 188,99 | 190,415 | 185,17 | 4.691 |
22 Mar 2024 | 189,335 | -4,53 | -2,34% | 189,86 | 191,145 | 187,285 | 5.791 |
21 Mar 2024 | 193,865 | 12,90 | 7,13% | 191,80 | 193,955 | 189,00 | 12.710 |
20 Mar 2024 | 180,965 | 2,44 | 1,36% | 180,82 | 182,685 | 179,215 | 10.256 |
19 Mar 2024 | 178,53 | -2,69 | -1,48% | 177,72 | 180,105 | 174,14 | 4.438 |
18 Mar 2024 | 181,215 | 7,20 | 4,14% | 177,03 | 183,665 | 177,03 | 10.495 |
15 Mar 2024 | 174,015 | -7,19 | -3,97% | 179,38 | 182,525 | 173,56 | 4.581 |
14 Mar 2024 | 181,205 | -1,55 | -0,85% | 184,96 | 185,875 | 177,65 | 10.461 |
13 Mar 2024 | 182,755 | -1,50 | -0,81% | 187,86 | 188,145 | 181,24 | 2.868 |
12 Mar 2024 | 184,25 | 4,85 | 2,71% | 182,38 | 186,49 | 178,145 | 17.887 |
11 Mar 2024 | 179,395 | -7,39 | -3,95% | 180,81 | 181,855 | 176,81 | 9.432 |
08 Mar 2024 | 186,78 | -1,82 | -0,97% | 189,53 | 193,745 | 185,91 | 18.721 |
07 Mar 2024 | 188,60 | 5,25 | 2,86% | 179,20 | 189,365 | 178,025 | 12.052 |
06 Mar 2024 | 183,355 | 4,35 | 2,43% | 180,41 | 185,28 | 179,395 | 5.022 |
05 Mar 2024 | 179,00 | -10,72 | -5,65% | 186,11 | 186,62 | 177,40 | 9.048 |
04 Mar 2024 | 189,72 | 2,16 | 1,15% | 191,64 | 192,075 | 189,115 | 6.499 |
01 Mar 2024 | 187,565 | 7,90 | 4,39% | 185,09 | 188,16 | 181,17 | 8.674 |
29 Fev 2024 | 179,67 | 0,08 | 0,05% | 177,59 | 183,66 | 175,49 | 6.587 |
28 Fev 2024 | 179,585 | -0,27 | -0,15% | 179,96 | 180,235 | 176,86 | 2.438 |
27 Fev 2024 | 179,855 | -1,33 | -0,73% | 180,22 | 182,315 | 178,295 | 4.429 |
26 Fev 2024 | 181,18 | 0,47 | 0,26% | 179,02 | 182,37 | 178,805 | 3.300 |
23 Fev 2024 | 180,71 | 0,98 | 0,55% | 182,04 | 184,865 | 178,82 | 7.179 |
22 Fev 2024 | 179,73 | 13,66 | 8,23% | 176,58 | 180,24 | 176,58 | 15.742 |