Mercado fechará em 16 mins

Nasdaq 100 Dec 21 (NQ=F)

CME - CME Preço Adiado. Moeda em USD.
Adicionar à lista
14.810,75-384,00 (-2,53%)
A partir de 3:34PM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 202115.172,2515.192,2514.740,7514.810,7514.810,75745.992
27 de set. de 202115.319,0015.399,2515.084,0015.194,7515.194,75470.511
24 de set. de 202115.300,2515.334,2515.176,7515.318,7515.318,75470.511
23 de set. de 202115.178,2515.347,0015.175,2515.303,5015.303,50514.535
22 de set. de 202114.992,7515.227,0014.930,5015.163,5015.163,50601.005
21 de set. de 202114.992,0015.163,2514.963,2515.024,0015.024,00659.780
20 de set. de 202115.284,0015.338,2514.807,5015.009,5015.009,50845.911
17 de set. de 202115.502,7515.547,0015.474,0015.486,6715.486,67641.864
16 de set. de 202115.516,5015.542,0015.369,5015.517,7515.517,75105.428
15 de set. de 202115.395,5015.521,7515.315,2515.504,0015.504,00156.770
14 de set. de 202115.452,2515.530,7515.351,2515.387,0015.387,00237.816
13 de set. de 202115.452,5015.565,0015.350,2515.436,7515.436,75363.283
10 de set. de 202115.561,0015.668,0015.433,5015.441,5015.441,50402.816
09 de set. de 202115.610,0015.675,7515.545,7515.558,7515.558,75531.288
08 de set. de 202115.671,0015.691,0015.523,7515.620,0015.620,00559.402
07 de set. de 202115.656,0015.708,7515.606,7515.674,7515.674,75542.055
03 de set. de 202115.601,0015.677,5015.552,2515.651,5015.651,50462.870
02 de set. de 202115.610,0015.682,0015.551,7515.601,0015.601,00463.636
01 de set. de 202115.599,5015.699,0015.578,5015.609,2515.609,25465.488
31 de ago. de 202115.605,5015.677,2515.517,7515.582,5015.582,50521.129
30 de ago. de 202115.432,7515.617,7515.420,0015.597,5015.597,50417.563
27 de ago. de 202115.286,0015.443,7515.265,5015.426,5015.426,50441.045
26 de ago. de 202115.367,2515.368,2515.255,2515.274,7515.274,75564.382
25 de ago. de 202115.362,2515.397,0015.333,0015.364,2515.364,25405.227
24 de ago. de 202115.327,0015.384,0015.309,5015.355,5015.355,50365.577
23 de ago. de 202115.090,0015.337,5015.086,5015.304,5015.304,50412.591
20 de ago. de 202114.943,2515.100,0014.851,0015.086,7515.086,75504.460
19 de ago. de 202114.840,0014.999,0014.710,5014.928,0014.928,00734.184
18 de ago. de 202114.970,2515.037,2514.806,5014.849,2514.849,25568.846
17 de ago. de 202115.131,5015.133,7514.897,0014.997,5014.997,50687.897
16 de ago. de 202115.119,2515.139,0014.917,2515.134,0015.134,00590.789
13 de ago. de 202115.079,7515.141,7515.055,2515.125,7515.125,75364.520
12 de ago. de 202115.008,5015.090,5014.941,2515.078,5015.078,50384.239
11 de ago. de 202115.045,0015.119,0014.963,0015.019,5015.019,50479.700
10 de ago. de 202115.128,7515.157,2514.994,5015.044,5015.044,50475.298
09 de ago. de 202115.090,2515.145,5015.003,2515.125,2515.125,25361.388
06 de ago. de 202115.167,7515.169,7515.047,2515.095,5015.095,50425.074
05 de ago. de 202115.081,7515.172,5015.069,2515.167,7515.167,75341.554
04 de ago. de 202115.038,0015.108,0014.997,0015.073,5015.073,50445.703
03 de ago. de 202114.962,2515.050,0014.849,0015.046,2515.046,25520.377
02 de ago. de 202114.972,7515.056,2514.932,2514.952,7514.952,75446.142
30 de jul. de 202114.905,2514.980,0014.811,2514.955,7514.955,75505.630
29 de jul. de 202114.984,7515.084,0014.905,0015.037,7515.037,75412.593
28 de jul. de 202114.875,7515.074,5014.866,0015.011,5015.011,50577.186
27 de jul. de 202115.125,2515.131,5014.774,2514.947,7514.947,75671.793
26 de jul. de 202115.098,0015.134,0015.038,7515.117,7515.117,75391.517
23 de jul. de 202114.979,5015.117,2514.934,2515.098,0015.098,00449.261
22 de jul. de 202114.836,7514.982,7514.826,7514.928,5014.928,50425.426
21 de jul. de 202114.729,7514.839,5014.668,2514.827,7514.827,75404.345
20 de jul. de 202114.593,7514.782,5014.516,7514.722,7514.722,75529.359
19 de jul. de 202114.675,0014.682,5014.445,0014.540,7514.540,75720.291
16 de jul. de 202114.778,5014.869,5014.656,0014.670,5014.670,50539.012
15 de jul. de 202114.895,0014.962,7514.708,2514.787,5014.787,50634.785
14 de jul. de 202114.869,7514.996,0014.841,2514.891,7514.891,75499.191
13 de jul. de 202114.880,0014.994,7514.794,5014.865,0014.865,00506.392
12 de jul. de 202114.824,0014.888,5014.785,0014.869,2514.869,25362.608
09 de jul. de 202114.710,2514.832,0014.640,7514.810,5014.810,50424.770
08 de jul. de 202114.812,0014.822,0014.540,5014.712,2514.712,25631.207
07 de jul. de 202114.764,5014.883,7514.726,2514.802,2514.802,25471.450
06 de jul. de 202114.704,2514.790,0014.625,2514.775,5014.775,50557.682
02 de jul. de 202114.543,7514.729,0014.513,2514.713,7514.713,75392.168
01 de jul. de 202114.558,5014.606,2514.471,0014.548,5014.548,50436.419
30 de jun. de 202114.584,7514.598,5014.518,2514.549,0014.549,00384.458
29 de jun. de 202114.504,5014.584,7514.468,7514.563,0014.563,00360.169
28 de jun. de 202114.350,0014.519,7514.333,2514.512,5014.512,50376.860
25 de jun. de 202114.365,7514.394,2514.313,2514.339,0014.339,00379.758
24 de jun. de 202114.275,2514.422,0014.270,0014.354,2514.354,25409.864
23 de jun. de 202114.274,0014.315,7514.231,7514.263,0014.263,00366.489
22 de jun. de 202114.136,7514.279,2514.066,5014.258,2514.258,25420.968
21 de jun. de 202114.022,7514.144,0013.958,5014.130,0014.130,00503.663
18 de jun. de 202114.183,7514.214,2514.063,5014.107,4314.107,43575.363
17 de jun. de 202113.948,5014.217,7513.850,2514.165,5014.165,50113.875
16 de jun. de 202114.046,7514.103,7513.840,0013.981,2513.981,25124.322
15 de jun. de 202114.119,5014.163,0014.009,2514.030,2514.030,25178.164
14 de jun. de 202113.999,0014.133,5013.965,2514.124,7514.124,75229.733
11 de jun. de 202113.975,5013.997,7513.932,2513.994,2513.994,25257.733
10 de jun. de 202113.817,0013.976,5013.726,0013.959,7513.959,75492.336
09 de jun. de 202113.813,0013.904,2513.803,5013.814,2513.814,25376.893
08 de jun. de 202113.823,0013.917,2513.741,7513.811,5013.811,50482.546
07 de jun. de 202113.773,2513.824,0013.691,5013.804,2513.804,25397.545
04 de jun. de 202113.531,7513.783,7513.467,7513.766,7513.766,75446.994
03 de jun. de 202113.679,5013.707,7513.462,2513.529,2513.529,25552.987
02 de jun. de 202113.653,2513.712,7513.603,2513.673,7513.673,75371.449
01 de jun. de 202113.699,0013.773,0013.592,2513.648,7513.648,75448.000
28 de mai. de 202113.694,7513.763,5013.662,7513.686,5013.686,50366.218
27 de mai. de 202113.702,5013.720,7513.620,2513.665,5013.665,50388.603
26 de mai. de 202113.670,2513.728,5013.656,0013.700,2513.700,25343.069
25 de mai. de 202113.656,5013.738,7513.606,7513.656,2513.656,25436.157
24 de mai. de 202113.383,2513.686,0013.356,5013.635,2513.635,25368.611
21 de mai. de 202113.492,5013.570,0013.395,7513.405,0013.405,00457.735
20 de mai. de 202113.220,5013.522,7513.150,7513.486,5013.486,50465.782
19 de mai. de 202113.182,0013.243,0012.954,2513.233,5013.233,50669.351
18 de mai. de 202113.308,5013.432,2513.178,5013.212,0013.212,00442.088
17 de mai. de 202113.380,2513.448,5013.182,7513.303,5013.303,50488.299
14 de mai. de 202113.095,0013.426,2513.071,0013.387,0013.387,00468.758
13 de mai. de 202112.968,7513.223,7512.915,0013.100,2513.100,25727.348
12 de mai. de 202113.321,2513.351,7512.959,7512.998,5012.998,50760.916
11 de mai. de 202113.316,5013.375,7513.065,2513.346,0013.346,00787.639
10 de mai. de 202113.718,0013.752,0013.305,5013.356,7513.356,75603.725
07 de mai. de 202113.614,5013.818,0013.588,2513.709,7513.709,75550.632
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...