Mercado fechado

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1.367,14-74,62 (-5,18%)
No fechamento: 04:49PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de dez. de 20211.449,321.467,701.328,841.367,141.367,14-
02 de dez. de 20211.449,321.449,321.441,491.441,491.441,49-
01 de dez. de 20211.451,431.456,401.450,811.455,571.455,57-
30 de nov. de 20211.464,341.466,841.459,141.462,161.462,16-
29 de nov. de 20211.402,271.471,081.402,271.460,811.460,81-
26 de nov. de 20211.486,971.495,681.331,701.365,601.365,60-
24 de nov. de 20211.424,011.427,131.423,041.423,711.423,71-
23 de nov. de 20211.442,081.445,931.441,131.445,101.445,10-
22 de nov. de 20211.406,301.406,301.397,261.400,091.400,09-
19 de nov. de 20211.413,071.451,631.369,731.443,661.443,66-
18 de nov. de 20211.471,361.497,901.382,171.407,091.407,09-
17 de nov. de 20211.471,361.474,711.466,831.468,181.468,18-
16 de nov. de 20211.486,901.488,461.482,411.484,101.484,10-
15 de nov. de 20211.590,771.635,551.572,871.579,751.579,75-
12 de nov. de 20211.617,191.627,201.541,211.581,971.581,97-
11 de nov. de 20211.617,191.617,411.614,491.614,601.614,60-
10 de nov. de 20211.601,611.601,611.581,321.587,741.587,74-
09 de nov. de 20211.656,501.659,021.652,811.656,211.656,21-
08 de nov. de 20211.639,971.659,971.636,951.659,971.659,97-
05 de nov. de 20211.518,411.547,761.508,871.518,621.518,62-
04 de nov. de 20211.552,991.559,111.500,551.523,131.523,13-
03 de nov. de 20211.548,971.567,531.517,781.559,781.559,78-
02 de nov. de 20211.495,721.567,201.486,351.550,521.550,52-
01 de nov. de 20211.497,371.518,641.454,331.486,761.486,76-
29 de out. de 20211.475,681.531,621.469,511.522,081.522,08-
28 de out. de 20211.412,061.501,471.391,341.491,731.491,73-
27 de out. de 20211.476,511.494,991.391,311.406,021.406,02-
26 de out. de 20211.476,511.478,441.462,841.469,251.469,25-
25 de out. de 20211.504,321.506,271.501,641.506,201.506,20-
22 de out. de 20211.488,681.513,321.431,491.444,511.444,51-
21 de out. de 20211.540,911.569,041.477,541.490,381.490,38-
20 de out. de 20211.540,911.544,911.536,491.543,841.543,84-
19 de out. de 20211.440,541.483,071.435,171.481,221.481,22-
18 de out. de 20211.440,541.441,131.435,341.435,341.435,34-
15 de out. de 20211.383,531.471,391.363,151.443,481.443,48-
14 de out. de 20211.383,531.383,731.377,961.378,021.378,02-
13 de out. de 20211.324,691.353,761.293,741.345,491.345,49-
12 de out. de 20211.324,691.326,781.324,691.326,711.326,71-
11 de out. de 20211.305,931.362,761.291,831.343,451.343,45-
08 de out. de 20211.320,651.348,871.301,661.309,561.309,56-
07 de out. de 20211.320,651.322,471.309,261.310,101.310,10-
06 de out. de 20211.325,851.329,641.322,661.323,481.323,48-
05 de out. de 20211.273,941.274,161.273,011.274,161.274,16-
04 de out. de 20211.210,811.212,881.207,521.208,861.208,86-
01 de out. de 20211.082,221.195,451.073,531.188,781.188,78-
30 de set. de 20211.082,221.082,831.079,911.081,391.081,39-
29 de set. de 20211.020,791.021,771.018,161.018,441.018,44-
28 de set. de 20211.066,571.074,951.014,681.033,221.033,22-
27 de set. de 20211.066,571.074,171.066,461.074,171.074,17-
24 de set. de 20211.121,241.128,891.009,131.071,161.071,16-
23 de set. de 20211.121,241.124,171.114,721.116,171.116,17-
22 de set. de 20211.025,771.102,07996,361.089,551.089,55-
21 de set. de 20211.082,461.094,451.010,381.016,331.016,33-
20 de set. de 20211.082,461.092,961.082,461.092,961.092,96-
17 de set. de 20211.221,601.233,941.185,941.193,481.193,48-
16 de set. de 20211.221,601.223,291.219,571.219,991.219,99-
15 de set. de 20211.235,061.235,131.232,251.233,191.233,19-
14 de set. de 20211.182,761.189,961.182,761.189,961.189,96-
13 de set. de 20211.166,741.196,121.109,101.149,401.149,40-
10 de set. de 20211.197,491.215,201.129,281.136,431.136,43-
09 de set. de 20211.197,491.200,321.195,161.197,221.197,22-
08 de set. de 20211.182,921.204,551.182,921.204,551.204,55-
07 de set. de 20211.181,601.188,441.176,861.184,381.184,38-
03 de set. de 20211.303,761.341,371.265,631.306,211.306,21-
02 de set. de 20211.303,761.303,811.299,731.300,121.300,12-
01 de set. de 20211.271,691.279,531.271,691.276,051.276,05-
31 de ago. de 20211.225,771.234,391.179,951.210,521.210,52-
30 de ago. de 20211.227,211.237,471.190,721.231,431.231,43-
27 de ago. de 20211.184,191.233,981.159,301.231,851.231,85-
26 de ago. de 20211.184,191.188,161.182,201.187,331.187,33-
25 de ago. de 20211.229,591.232,691.225,441.225,531.225,53-
24 de ago. de 20211.259,241.263,891.196,921.217,431.217,43-
23 de ago. de 20211.259,241.259,801.254,771.258,121.258,12-
20 de ago. de 20211.176,271.236,351.168,231.230,011.230,01-
19 de ago. de 20211.176,271.176,271.168,231.172,951.172,95-
18 de ago. de 20211.116,771.127,061.116,771.124,411.124,41-
17 de ago. de 20211.123,241.126,411.118,201.118,201.118,20-
16 de ago. de 20211.167,021.174,891.165,911.169,591.169,59-
13 de ago. de 20211.188,461.188,461.188,461.188,461.188,46-
12 de ago. de 20211.101,881.103,201.097,231.097,231.097,23-
11 de ago. de 20211.130,561.167,951.118,921.157,261.157,26-
10 de ago. de 20211.130,561.134,401.130,561.132,081.132,08-
09 de ago. de 20211.084,361.138,521.045,851.113,641.113,64-
06 de ago. de 20211.009,901.053,92986,191.041,161.041,16-
05 de ago. de 20211.005,541.005,541.005,541.005,541.005,54-
04 de ago. de 2021977,06977,06977,06977,06977,06-
03 de ago. de 2021928,35928,35928,35928,35928,35-
02 de ago. de 2021959,32965,97959,20965,09965,09-
30 de jul. de 2021932,59958,38912,90955,03955,03-
29 de jul. de 2021932,59937,75932,16936,90936,90-
28 de jul. de 2021938,33938,33938,33938,33938,33-
27 de jul. de 2021905,60907,13902,17907,13907,13-
26 de jul. de 2021885,23890,80879,05885,11885,11-
23 de jul. de 2021779,47800,87774,71793,84793,84-
22 de jul. de 2021779,47781,15777,40778,71778,71-
21 de jul. de 2021765,59773,41765,56771,43771,43-
20 de jul. de 2021710,86711,61709,61710,12710,12-
19 de jul. de 2021734,02739,09734,02738,73738,73-
16 de jul. de 2021769,61779,55748,57763,07763,07-
15 de jul. de 2021769,61772,91768,74772,34772,34-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...