Mercado fechado

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1.398,33+39,77 (+2,93%)
No fechamento: 5:58PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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-
26 de abr. de 20211.209,591.221,861.209,591.221,861.221,86-
23 de abr. de 20211.200,391.211,061.078,281.163,431.163,43-
22 de abr. de 20211.200,391.200,391.193,691.193,691.193,69-
21 de abr. de 20211.267,281.273,821.253,101.253,101.253,10-
20 de abr. de 20211.283,161.290,631.281,851.289,881.289,88-
19 de abr. de 20211.261,691.274,191.261,691.274,191.274,19-
16 de abr. de 20211.396,981.407,111.336,661.393,981.393,98-
15 de abr. de 20211.396,981.402,751.396,981.397,851.397,85-
14 de abr. de 20211.352,361.400,041.328,081.360,441.360,44-
13 de abr. de 20211.352,361.360,891.346,331.351,531.351,53-
12 de abr. de 20211.284,021.285,261.284,021.285,261.285,26-
09 de abr. de 20211.216,401.243,831.216,351.233,381.233,38-
08 de abr. de 20211.182,681.227,441.169,191.216,421.216,42-
07 de abr. de 20211.182,681.182,681.181,451.182,621.182,62-
06 de abr. de 20211.227,071.231,481.222,821.231,481.231,48-
05 de abr. de 20211.234,331.234,331.230,001.230,941.230,94-
01 de abr. de 20211.207,841.207,841.207,401.207,431.207,43-
31 de mar. de 20211.202,661.207,271.193,321.194,191.194,19-
30 de mar. de 20211.185,431.186,981.185,431.186,981.186,98-
29 de mar. de 20211.155,361.163,871.155,361.162,651.162,65-
26 de mar. de 20211.052,541.100,421.033,651.100,341.100,34-
25 de mar. de 20211.044,471.064,611.016,461.047,731.047,73-
24 de mar. de 20211.099,481.143,961.069,751.079,501.079,50-
23 de mar. de 20211.091,341.121,921.071,031.090,131.090,13-
22 de mar. de 20211.091,341.094,091.091,341.094,091.094,09-
19 de mar. de 20211.154,731.183,231.125,681.172,691.172,69-
18 de mar. de 20211.167,441.190,811.097,131.152,691.152,69-
17 de mar. de 20211.129,561.165,291.090,801.164,701.164,70-
16 de mar. de 20211.119,191.126,601.066,421.126,291.126,29-
15 de mar. de 20211.187,401.197,501.097,941.123,661.123,66-
12 de mar. de 20211.152,081.155,461.095,871.132,351.132,35-
11 de mar. de 20211.152,081.152,081.149,551.151,251.151,25-
10 de mar. de 20211.133,081.136,511.123,981.125,791.125,79-
09 de mar. de 20211.100,621.109,231.098,121.108,331.108,33-
08 de mar. de 20211.043,021.057,341.042,981.057,281.057,28-
05 de mar. de 2021962,41986,95930,32978,13978,13-
04 de mar. de 2021962,41972,92962,41972,81972,81-
03 de mar. de 2021------
02 de mar. de 2021956,16956,78954,67955,93955,93-
01 de mar. de 2021978,77986,77978,77986,56986,56-
26 de fev. de 2021969,17974,85885,22914,05914,05-
25 de fev. de 2021969,17974,85969,17971,72971,72-
24 de fev. de 2021972,01978,53972,01978,53978,53-
23 de fev. de 2021957,41970,86953,69964,93964,93-
22 de fev. de 20211.093,051.093,051.084,051.084,341.084,34-
19 de fev. de 20211.062,501.142,971.042,651.138,581.138,58-
18 de fev. de 20211.053,161.068,341.039,591.062,961.062,96-
17 de fev. de 2021------
16 de fev. de 2021982,31985,36981,93985,36985,36-
12 de fev. de 2021959,22983,81943,82980,19980,19-
11 de fev. de 2021959,22959,47959,18959,47959,47-
10 de fev. de 2021918,58920,02917,82918,52918,52-
09 de fev. de 2021939,90939,98939,72939,77939,77-
08 de fev. de 2021889,27920,32889,20919,22919,22-
05 de fev. de 2021756,55792,28751,67785,65785,65-
04 de fev. de 2021756,55758,32756,55758,32758,32-
03 de fev. de 2021763,35763,96763,35763,96763,96-
02 de fev. de 2021728,87728,87726,60726,60726,60-
01 de fev. de 2021679,55680,00678,32678,32678,32-
29 de jan. de 2021671,08757,22647,67699,26699,26-
28 de jan. de 2021671,08678,62671,01676,83676,83-
27 de jan. de 2021624,15624,53610,08610,19610,19-
26 de jan. de 2021649,42651,22649,42651,13651,13-
25 de jan. de 2021649,83656,67645,52654,48654,48-
22 de jan. de 2021------
21 de jan. de 2021601,78601,78601,29601,29601,29-
20 de jan. de 2021694,42703,10691,69702,98702,98-
19 de jan. de 2021725,71725,71723,34723,34723,34-
15 de jan. de 2021729,77753,06660,81691,69691,69-
14 de jan. de 2021729,77730,47729,73730,42730,42-
13 de jan. de 2021709,87709,87705,91705,91705,91-
12 de jan. de 2021658,44658,56637,24637,24637,24-
11 de jan. de 2021660,65660,65654,16654,16654,16-
08 de jan. de 2021752,92786,43689,36761,28761,28-
07 de jan. de 2021752,92756,10749,79749,79749,79-
06 de jan. de 2021696,78696,78696,78696,78696,78-
05 de jan. de 2021653,18654,45652,27654,45654,45-
04 de jan. de 2021------
31 de dez. de 2020536,67537,27536,19536,86536,86-
30 de dez. de 2020533,68534,54533,67534,54534,54-
29 de dez. de 2020504,84504,84503,73504,39504,39-
28 de dez. de 2020504,12504,97498,30504,97504,97-
24 de dez. de 2020423,76440,54422,82440,37440,37-
23 de dez. de 2020423,76428,79423,76428,79428,79-
22 de dez. de 2020442,20447,42441,35447,42447,42-
21 de dez. de 2020438,44438,95436,38436,39436,39-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...