Mercado abrirá em 4 h 35 min

Nasdaq 100 Jun 24 (NQ=F)

CME - CME Preço Adiado. Moeda em USD.
Adicionar à lista
17.484,25-180,25 (-1,02%)
A partir de 04:14AM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202417.450,0017.494,5017.407,2017.484,2517.484,2561.447
24 de abr. de 202417.682,0017.795,5017.481,7517.664,5017.664,50601.826
23 de abr. de 202417.352,2517.666,0017.286,2517.606,7517.606,75601.826
22 de abr. de 202417.228,2517.448,0017.148,5017.350,0017.350,00646.130
19 de abr. de 202417.530,7517.553,2517.113,2517.180,7517.180,751.023.135
18 de abr. de 202417.669,7517.770,7517.506,2517.547,2517.547,25756.158
17 de abr. de 202417.897,0017.968,5017.615,2517.658,5017.658,50844.749
16 de abr. de 202417.879,0017.988,0017.792,0017.881,2517.881,25766.364
15 de abr. de 202418.151,0018.350,7517.841,5017.876,2517.876,25797.316
12 de abr. de 202418.486,2518.507,7518.120,2518.179,2518.179,25787.334
11 de abr. de 202418.184,0018.518,7518.088,0018.485,0018.485,00728.802
10 de abr. de 202418.381,0018.474,2518.053,5018.196,7518.196,75880.504
09 de abr. de 202418.314,7518.407,2518.160,7518.359,7518.359,75696.069
08 de abr. de 202418.348,2518.376,0018.237,5018.295,0018.295,00524.203
05 de abr. de 202418.086,2518.408,2518.051,5018.300,7518.300,75809.193
04 de abr. de 202418.388,5018.568,0018.055,2518.076,7518.076,75777.140
03 de abr. de 202418.345,0018.451,7518.232,5018.373,2518.373,25597.987
02 de abr. de 202418.497,2518.511,0018.201,5018.330,0018.330,00618.982
01 de abr. de 202418.503,0018.612,0018.414,5018.497,2518.497,25572.133
28 de mar. de 202418.505,0018.538,7518.447,5018.475,0018.475,00515.193
27 de mar. de 202418.477,5018.571,7518.378,5018.503,7518.503,75605.634
26 de mar. de 202418.531,2518.619,0018.439,2518.449,0018.449,00516.507
25 de mar. de 202418.567,0018.601,2518.414,7518.513,5018.513,50456.250
22 de mar. de 202418.580,5018.626,0018.492,0018.574,7518.574,75511.962
21 de mar. de 202418.539,7518.709,0018.526,7518.561,7518.561,75606.959
20 de mar. de 202418.274,0018.545,0018.227,5018.479,7518.479,75618.809
19 de mar. de 202418.222,0018.289,2518.053,2518.270,0018.270,00660.394
18 de mar. de 202418.073,5018.381,0018.062,2518.231,5018.231,50656.629
15 de mar. de 202418.006,0018.074,7517.831,7517.854,7517.854,75705.711
14 de mar. de 202418.094,2518.177,7517.915,5018.024,5018.024,50110.277
13 de mar. de 202418.218,0018.256,5018.033,2518.078,5018.078,50179.714
12 de mar. de 202418.010,5018.241,7517.930,0018.227,7518.227,75281.274
11 de mar. de 202418.056,0018.068,2517.890,5017.971,0017.971,00472.517
08 de mar. de 202418.279,0018.436,5018.012,5018.046,7518.046,751.048.847
07 de mar. de 202418.041,0018.360,0017.915,7518.316,2518.316,25758.499
06 de mar. de 202417.981,0018.174,2517.942,5018.044,2518.044,25806.131
05 de mar. de 202418.246,0018.252,0017.832,5017.930,2517.930,25803.857
04 de mar. de 202418.336,0018.377,7518.234,2518.262,0018.262,00569.342
01 de mar. de 202418.075,0018.372,7518.029,5018.338,2518.338,25639.153
29 de fev. de 202417.870,0018.109,5017.826,0018.082,7518.082,75680.147
28 de fev. de 202418.017,5018.019,7517.846,2517.915,2517.915,25553.731
27 de fev. de 202417.951,0018.040,2517.908,7518.021,0018.021,00567.818
26 de fev. de 202417.961,5018.059,5017.922,0017.977,0017.977,00526.169
23 de fev. de 202418.023,2518.144,7517.946,0017.991,0017.991,00659.725
22 de fev. de 202417.702,5018.087,0017.676,0018.047,5018.047,50759.232
21 de fev. de 202417.573,0017.723,0017.372,7517.536,7517.536,75731.450
20 de fev. de 202417.729,2517.807,5017.452,5017.607,2517.607,25889.292
16 de fev. de 202417.952,0018.026,0017.715,0017.744,0017.744,00744.628
15 de fev. de 202417.870,0017.968,2517.780,5017.912,7517.912,75657.768
14 de fev. de 202417.703,0017.887,0017.669,2517.881,0017.881,00688.088
13 de fev. de 202417.928,5017.963,2517.542,0017.676,7517.676,75858.230
12 de fev. de 202418.040,0018.121,5017.911,2517.965,0017.965,00538.132
09 de fev. de 202417.854,2518.071,0017.852,2518.039,2518.039,25499.282
08 de fev. de 202417.856,2517.896,5017.792,2517.868,2517.868,25471.370
07 de fev. de 202417.645,7517.875,5017.629,7517.841,7517.841,75613.340
06 de fev. de 202417.698,5017.769,0017.560,7517.660,0017.660,00623.168
05 de fev. de 202417.696,0017.745,5017.554,2517.700,0017.700,00621.645
02 de fev. de 202417.588,0017.775,5017.465,5017.732,7517.732,75761.167
01 de fev. de 202417.273,2517.646,7517.262,7517.436,7517.436,75705.238
31 de jan. de 202417.415,5017.484,0017.221,5017.242,2517.242,25816.119
30 de jan. de 202417.711,7517.735,7517.467,0017.588,5017.588,50554.146
29 de jan. de 202417.502,0017.716,2517.457,5017.706,0017.706,00568.739
26 de jan. de 202417.571,2517.632,0017.466,0017.527,0017.527,00631.481
25 de jan. de 202417.614,7517.752,0017.542,0017.634,5017.634,50710.822
24 de jan. de 202417.554,0017.793,5017.552,2517.621,0017.621,00721.605
23 de jan. de 202417.461,0017.558,2517.409,5017.531,2517.531,25508.078
22 de jan. de 202417.466,0017.585,0017.434,0017.458,5017.458,50637.245
19 de jan. de 202417.116,0017.471,2517.107,2517.438,5017.438,50758.132
18 de jan. de 202416.854,5017.125,7516.834,2517.110,0017.110,00852.229
17 de jan. de 202416.978,0016.982,0016.689,2516.869,7516.869,75722.784
16 de jan. de 202416.961,7517.033,7516.811,7516.966,5016.966,50816.021
12 de jan. de 202416.957,7517.042,5016.866,5016.969,2516.969,25593.445
11 de jan. de 202416.955,0017.057,0016.753,0016.966,2516.966,25756.441
10 de jan. de 202416.829,5016.983,0016.801,5016.945,2516.945,25550.703
09 de jan. de 202416.788,0016.868,5016.657,7516.830,2516.830,25605.921
08 de jan. de 202416.470,0016.811,2516.378,2516.803,7516.803,75549.900
05 de jan. de 202416.455,0016.577,2516.334,2516.460,2516.460,25627.475
04 de jan. de 202416.545,2516.587,2516.436,0016.445,0016.445,00559.464
03 de jan. de 202416.736,7516.737,2516.522,0016.538,0016.538,00677.219
02 de jan. de 202417.019,0017.038,5016.622,5016.720,0016.720,00652.714
29 de dez. de 202317.090,2517.131,0016.938,2517.023,5017.023,50470.864
28 de dez. de 202317.127,0017.165,2517.077,7517.090,5017.090,50357.702
27 de dez. de 202317.090,2517.133,0017.055,5017.113,2517.113,25424.302
26 de dez. de 202316.964,5017.111,2516.964,5017.083,5017.083,50292.090
22 de dez. de 202316.956,0017.041,5016.891,5016.980,0016.980,00486.853
21 de dez. de 202316.790,2516.970,2516.790,2516.956,5016.956,50639.818
20 de dez. de 202317.024,0017.073,5016.758,5016.766,2516.766,25654.329
19 de dez. de 202316.917,0017.029,5016.910,7517.023,0017.023,00496.518
18 de dez. de 202316.820,2516.974,0016.802,2516.939,7516.939,75463.438
15 de dez. de 202316.532,5016.612,5016.521,5016.530,2316.530,23668.578
14 de dez. de 202316.561,5016.674,5016.418,7516.541,5016.541,50131.883
13 de dez. de 202316.383,0016.593,0016.365,5016.563,7516.563,75155.141
12 de dez. de 202316.240,0016.389,5016.185,2516.362,7516.362,75253.666
11 de dez. de 202316.093,0016.248,0016.045,5016.237,0016.237,00394.184
08 de dez. de 202316.017,5016.118,7515.888,2516.098,2516.098,25588.926
07 de dez. de 202315.814,5016.066,0015.791,0016.038,7516.038,75632.326
06 de dez. de 202315.897,0016.037,7515.802,0015.815,2515.815,25675.482
05 de dez. de 202315.863,2515.961,0015.761,2515.908,7515.908,75683.586
04 de dez. de 202316.022,0016.026,0015.721,2515.869,0015.869,00721.019
01 de dez. de 202315.955,0016.050,0015.864,0016.023,7516.023,75621.710
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...