Mercado abrirá em 4 h 55 min

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1.218,82-14,47 (-1,17%)
No fechamento: 4:03AM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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-
14 de jul. de 2021788,29802,77761,23795,15795,15-
13 de jul. de 2021788,29789,79786,99786,99786,99-
12 de jul. de 2021804,22804,22804,22804,22804,22-
09 de jul. de 2021809,39838,07793,65837,80837,80-
08 de jul. de 2021816,12816,12816,12816,12816,12-
07 de jul. de 2021871,51871,51871,51871,51871,51-
06 de jul. de 2021850,51876,55837,06853,13853,13-
02 de jul. de 2021827,61835,21801,54816,95816,95-
01 de jul. de 2021827,61830,17825,40828,08828,08-
30 de jun. de 2021864,69868,54863,99867,51867,51-
29 de jun. de 2021882,14882,14880,82881,52881,52-
28 de jun. de 2021844,42848,66835,74837,68837,68-
25 de jun. de 2021836,93853,01757,65772,39772,39-
24 de jun. de 2021836,93838,04836,93838,04838,04-
23 de jun. de 2021793,81793,81793,81793,81793,81-
22 de jun. de 2021773,59775,60762,35773,78773,78-
21 de jun. de 2021778,09778,09775,77776,68776,68-
18 de jun. de 2021937,59949,58871,46884,86884,86-
17 de jun. de 2021937,59937,59936,22936,92936,92-
16 de jun. de 2021959,79963,07957,53958,18958,18-
15 de jun. de 2021995,57995,57995,56995,56995,56-
14 de jun. de 2021998,421.005,98998,001.002,391.002,39-
11 de jun. de 2021939,71955,51920,13921,64921,64-
10 de jun. de 2021------
09 de jun. de 2021949,10949,10947,65947,65947,65-
08 de jun. de 2021899,46902,33893,73901,32901,32-
07 de jun. de 2021916,34916,34916,34916,34916,34-
04 de jun. de 20211.038,921.050,74943,27992,54992,54-
03 de jun. de 20211.038,921.038,981.035,451.036,851.036,85-
02 de jun. de 20211.010,451.012,791.001,551.001,551.001,55-
01 de jun. de 2021958,15965,91951,61965,76965,76-
28 de mai. de 20211.014,211.025,55894,50902,14902,14-
27 de mai. de 20211.014,211.025,551.014,211.025,551.025,55-
26 de mai. de 20211.020,331.030,841.016,231.028,281.028,28-
25 de mai. de 2021------
24 de mai. de 2021845,021.011,64827,27998,07998,07-
21 de mai. de 20211.066,171.104,48846,13933,13933,13-
20 de mai. de 2021------
19 de mai. de 2021962,171.019,02962,171.009,621.009,62-
18 de mai. de 20211.217,541.217,541.201,981.215,351.215,35-
17 de mai. de 20211.228,821.228,821.214,461.215,691.215,69-
14 de mai. de 20211.344,331.436,731.316,311.404,961.404,96-
13 de mai. de 20211.344,331.344,331.337,901.338,411.338,41-
12 de mai. de 20211.482,691.484,451.422,591.424,221.424,22-
11 de mai. de 2021------
10 de mai. de 20211.470,201.470,231.470,201.470,231.470,23-
07 de mai. de 20211.465,811.520,021.431,581.473,191.473,19-
06 de mai. de 20211.465,811.465,811.463,351.463,351.463,35-
05 de mai. de 2021------
04 de mai. de 20211.388,951.388,971.366,591.369,161.369,16-
03 de mai. de 20211.409,531.409,851.408,171.408,171.408,17-
30 de abr. de 20211.257,741.342,691.257,511.337,471.337,47-
29 de abr. de 20211.257,741.262,841.257,511.261,671.261,67-
28 de abr. de 20211.280,031.314,451.251,781.285,631.285,63-
27 de abr. de 20211.280,031.290,441.279,991.284,201.284,20-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...