Mercado fechado

Nasdaq 100 Sep 22 (NQ=F)

CME - CME Preço Adiado. Moeda em USD.
Adicionar à lista
13.439,00+47,00 (+0,35%)
A partir de 10:19PM EDT. Mercado aberto.
Período:
10 de ago. de 2021 - 10 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de ago. de 202213.380,5013.457,7513.370,0013.439,0013.439,0017.889
10 de ago. de 202213.050,0013.408,0012.982,0013.392,0013.392,00553.704
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
17 de mai. de 202212.235,5012.578,0012.234,0012.560,2512.560,25653.222
16 de mai. de 202212.409,0012.498,7512.190,2512.244,7512.244,75623.715
13 de mai. de 202211.891,5012.432,0011.891,5012.382,7512.382,75663.517
12 de mai. de 202212.004,5012.132,7511.689,0011.947,2511.947,25878.238
11 de mai. de 202212.328,7512.553,2511.938,5011.969,7511.969,75865.890
10 de mai. de 202212.206,0012.547,0012.102,2512.349,0012.349,00853.859
09 de mai. de 202212.605,0012.637,2512.135,2512.193,7512.193,75816.033
06 de mai. de 202212.883,2512.928,7512.519,0012.695,7512.695,75852.234
05 de mai. de 202213.500,2513.548,0012.705,2512.858,0012.858,00877.795
04 de mai. de 202213.121,0013.555,2512.883,0013.531,2513.531,25703.191
03 de mai. de 202213.051,7513.183,7512.968,5013.087,5013.087,50662.216
02 de mai. de 202212.892,2513.084,5012.709,7513.073,0013.073,00763.818
29 de abr. de 202213.219,5013.433,0012.831,7512.852,0012.852,00723.386
28 de abr. de 202213.191,0013.542,0013.033,0013.454,7513.454,75756.360
27 de abr. de 202212.881,0013.255,2512.878,2513.009,0013.009,00817.196
26 de abr. de 202213.523,5013.583,7512.801,5013.016,0013.016,00755.330
25 de abr. de 202213.334,2513.549,7513.184,0013.535,7513.535,75749.649
22 de abr. de 202213.720,0013.781,0013.297,0013.353,5013.353,50732.255
21 de abr. de 202214.070,0014.283,0013.667,5013.728,2513.728,25685.788
20 de abr. de 202214.104,7514.298,0013.956,5014.004,7514.004,75604.344
19 de abr. de 202213.962,7514.242,0013.828,0014.217,2514.217,25556.357
18 de abr. de 202213.892,0014.002,5013.729,5013.907,7513.907,75492.103
14 de abr. de 202214.211,5014.296,2513.876,5013.893,7513.893,75548.400
13 de abr. de 202213.952,7514.266,5013.921,0014.221,5014.221,50530.164
12 de abr. de 202214.006,2514.284,2513.881,2513.945,0013.945,00704.351
11 de abr. de 202214.345,0014.382,0013.984,7514.000,0014.000,00577.477
08 de abr. de 202214.536,2514.642,2514.310,5014.327,0014.327,00640.156
07 de abr. de 202214.496,2514.633,7514.317,0014.536,0014.536,00645.737
06 de abr. de 202214.861,0014.861,2514.394,7514.505,2514.505,25783.213
05 de abr. de 202215.155,5015.198,0014.780,2514.828,0014.828,00563.198
04 de abr. de 202214.846,0015.174,5014.801,0015.164,2515.164,25460.171
01 de abr. de 202214.918,7514.960,0014.725,0014.863,7514.863,75539.029
31 de mar. de 202215.100,5015.180,7514.855,5014.868,7514.868,75560.785
30 de mar. de 202215.222,0015.262,2515.012,2515.071,5015.071,50513.516
29 de mar. de 202214.981,0015.268,7514.956,5015.237,7515.237,75552.951
28 de mar. de 202214.756,0014.997,0014.658,7514.985,2514.985,25532.125
25 de mar. de 202214.765,0014.840,5014.572,5014.755,7514.755,75553.931
24 de mar. de 202214.462,7514.769,7514.433,5014.763,7514.763,75512.267
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...