Mercado fechado

Nasdaq 100 Dec 22 (NQ=F)

CME - CME Preço Adiado. Moeda em USD.
Adicionar à lista
11.601,50-39,25 (-0,34%)
A partir de 08:13PM EDT. Mercado aberto.
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202211.630,2511.645,2511.595,0011.601,5011.601,5010.077
03 de out. de 202211.030,0011.358,2510.890,7511.285,7511.285,75878.168
30 de set. de 202211.220,0011.357,2511.024,2511.035,5011.035,50878.168
29 de set. de 202211.544,0011.567,2511.091,5011.228,2511.228,25891.823
28 de set. de 202211.361,0011.613,5011.141,5011.555,7511.555,75897.742
27 de set. de 202211.315,5011.568,2511.233,5011.333,7511.333,75841.073
26 de set. de 202211.362,5011.537,7511.256,5011.316,2511.316,25809.853
23 de set. de 202211.583,7511.600,2511.229,0011.376,7511.376,75799.378
22 de set. de 202211.661,2511.796,0011.510,0011.565,5011.565,50786.180
21 de set. de 202211.946,0012.140,5011.647,5011.710,0011.710,00822.965
20 de set. de 202212.045,7512.092,5011.828,2511.922,2511.922,25704.882
19 de set. de 202211.920,0012.066,2511.792,2512.024,0012.024,00632.663
16 de set. de 202211.880,0011.880,0011.750,5011.814,5811.814,58754.923
15 de set. de 202212.159,0012.187,7511.866,5011.934,7511.934,75169.928
14 de set. de 202212.050,2512.173,0012.001,7512.142,0012.142,00270.232
13 de set. de 202212.769,5012.889,0012.003,2512.036,5012.036,50463.841
12 de set. de 202212.626,0012.773,7512.573,2512.740,7512.740,75444.255
09 de set. de 202212.345,2512.613,7512.329,5012.592,5012.592,50535.984
08 de set. de 202212.267,7512.379,5012.115,7512.321,7512.321,75737.024
07 de set. de 202212.019,7512.306,2511.921,5012.263,2512.263,25677.159
06 de set. de 202212.110,5012.244,5011.930,0012.019,0012.019,00895.450
05 de set. de 2022------
02 de set. de 202212.297,7512.461,5012.040,2512.104,2512.104,25835.870
01 de set. de 202212.284,7512.299,5012.017,7512.292,2512.292,25820.606
31 de ago. de 202212.366,0012.513,0012.276,2512.285,2512.285,25672.068
30 de ago. de 202212.503,5012.658,2512.247,5012.358,7512.358,75797.462
29 de ago. de 202212.485,0012.610,2512.401,5012.492,7512.492,75693.093
26 de ago. de 202213.153,7513.220,0012.557,5012.620,5012.620,50753.862
25 de ago. de 202212.944,0013.161,5012.925,0013.156,0013.156,00543.666
24 de ago. de 202212.892,0013.011,2512.825,7512.929,7512.929,75503.227
23 de ago. de 202212.933,7513.018,5012.823,5012.896,5012.896,50570.278
22 de ago. de 202213.226,5013.226,5012.874,5012.909,7512.909,75599.946
19 de ago. de 202213.534,2513.534,5013.228,7513.268,5013.268,50618.758
18 de ago. de 202213.503,0013.575,5013.410,7513.523,2513.523,25530.513
17 de ago. de 202213.658,0013.672,0013.406,2513.493,2513.493,25610.667
16 de ago. de 202213.674,7513.740,7513.522,7513.658,2513.658,25555.979
15 de ago. de 202213.571,5013.706,0013.495,2513.681,2513.681,25463.768
12 de ago. de 202213.344,2513.583,2513.312,0013.577,7513.577,75500.647
11 de ago. de 202213.380,5013.575,0013.285,0013.311,2513.311,25614.816
10 de ago. de 202213.050,0013.408,0012.982,0013.392,0013.392,00602.069
09 de ago. de 202213.206,2513.233,7512.963,2513.031,5013.031,50553.704
08 de ago. de 202213.227,7513.419,2513.120,5013.183,2513.183,25597.182
05 de ago. de 202213.327,2513.384,5013.085,0013.228,7513.228,75687.792
04 de ago. de 202213.247,0013.356,0013.184,7513.327,0013.327,00542.680
03 de ago. de 202212.921,0013.310,2512.867,2513.271,5013.271,50690.056
02 de ago. de 202212.974,2513.097,0012.814,7512.924,5012.924,50674.564
01 de ago. de 202212.981,0013.108,7512.851,7512.962,5012.962,50622.511
29 de jul. de 202212.920,2513.012,0012.744,2512.971,5012.971,50592.416
28 de jul. de 202212.580,0012.948,0012.449,0012.737,5012.737,50645.261
27 de jul. de 202212.192,0012.690,0012.191,7512.619,0012.619,00634.889
26 de jul. de 202212.311,2512.334,0012.072,0012.112,5012.112,50536.287
25 de jul. de 202212.444,5012.498,5012.266,5012.354,5012.354,50491.612
22 de jul. de 202212.559,2512.698,5012.343,7512.423,5012.423,50634.548
21 de jul. de 202212.440,0012.655,2512.373,5012.640,0012.640,00605.066
20 de jul. de 202212.330,5012.517,5012.235,7512.465,2512.465,25643.607
19 de jul. de 202211.909,5012.328,5011.889,5012.274,0012.274,00585.591
18 de jul. de 202212.043,5012.186,5011.857,0011.907,0011.907,00553.676
15 de jul. de 202211.810,5012.021,5011.740,2512.007,5012.007,50560.980
14 de jul. de 202211.729,5011.835,0011.511,2511.797,5011.797,50654.560
13 de jul. de 202211.780,0011.970,0011.479,2511.762,2511.762,25732.270
12 de jul. de 202211.900,5012.025,5011.712,0011.779,0011.779,00607.949
11 de jul. de 202212.149,7512.149,7511.853,0011.884,2511.884,25578.336
08 de jul. de 202212.115,0012.211,0011.952,5012.152,0012.152,00640.445
07 de jul. de 202211.901,2512.168,5011.836,5012.138,5012.138,50550.463
06 de jul. de 202211.820,2511.974,2511.727,7511.880,2511.880,25649.912
05 de jul. de 202211.606,0011.815,7511.389,2511.808,5011.808,50790.937
04 de jul. de 2022------
01 de jul. de 202211.507,5011.629,7511.381,7511.611,2511.611,25605.401
30 de jun. de 202211.691,5011.696,7511.351,0011.529,5011.529,50738.071
29 de jun. de 202211.680,5011.749,0011.564,5011.691,0011.691,00590.173
28 de jun. de 202212.076,2512.174,2511.661,5011.674,2511.674,25634.694
27 de jun. de 202212.137,5012.262,0011.994,2512.040,5012.040,50565.803
24 de jun. de 202211.687,7512.148,5011.684,7512.140,5012.140,50563.303
23 de jun. de 202211.542,7511.766,7511.460,5011.737,5011.737,50630.125
22 de jun. de 202211.579,7511.745,7511.320,5011.565,7511.565,75638.960
21 de jun. de 202211.332,5011.678,2511.273,7511.577,2511.577,25657.209
20 de jun. de 202211.332,5011.437,5011.273,7511.420,7511.420,75731.831
17 de jun. de 202211.178,5011.290,0011.130,2511.130,3911.130,39731.831
16 de jun. de 202211.608,5011.737,7511.036,7511.124,7511.124,75146.538
15 de jun. de 202211.329,7511.759,2511.327,7511.593,7511.593,75265.812
14 de jun. de 202211.334,2511.505,5011.205,0011.314,2511.314,25378.134
13 de jun. de 202211.768,0011.772,5011.254,5011.296,5011.296,50530.220
10 de jun. de 202212.301,5012.338,7511.823,0011.840,0011.840,00617.395
09 de jun. de 202212.625,0012.726,0012.255,2512.275,0012.275,00690.155
08 de jun. de 202212.680,5012.783,0012.579,2512.615,7512.615,75583.652
07 de jun. de 202212.605,2512.740,2512.412,5012.711,5012.711,50577.970
06 de jun. de 202212.549,7512.810,0012.527,0012.605,0012.605,00536.936
03 de jun. de 202212.896,0012.945,2512.503,0012.551,0012.551,00652.955
02 de jun. de 202212.549,7512.903,7512.442,5012.893,7512.893,75620.008
01 de jun. de 202212.662,5012.823,5012.454,7512.551,0012.551,00682.211
31 de mai. de 202212.705,2512.883,0012.480,0012.646,5012.646,50832.388
30 de mai. de 2022------
27 de mai. de 202212.250,0012.720,2512.222,0012.677,7512.677,75615.992
26 de mai. de 202211.887,5012.343,0011.848,2512.279,2512.279,25611.884
25 de mai. de 202211.808,0012.036,0011.672,0011.942,2511.942,25671.096
24 de mai. de 202211.915,0011.918,0011.576,2511.771,0011.771,00717.429
23 de mai. de 202211.866,0012.075,5011.783,7512.035,2512.035,25660.213
20 de mai. de 202211.898,0012.096,7511.491,2511.840,7511.840,75806.781
19 de mai. de 202211.907,0012.076,7511.704,0011.878,2511.878,25827.741
18 de mai. de 202212.572,0012.594,0011.862,7511.935,5011.935,50735.386
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...