Mercado abrirá em 1 h 35 min

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
79,13-0,98 (-1,22%)
No fechamento: 04:00PM EDT
78,51 -0,62 (-0,78%)
Pré-Abertura: 07:24AM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202480,2780,9678,9479,1379,133.862.900
17 de abr. de 202482,8682,8879,7680,1180,114.036.800
16 de abr. de 202482,0683,1481,6182,1282,124.279.600
15 de abr. de 202486,4086,4281,8182,1282,1210.187.700
12 de abr. de 202486,0686,5084,4084,9584,954.870.700
11 de abr. de 202485,7988,1284,9087,7987,793.240.500
10 de abr. de 202484,5785,4384,2885,0485,044.737.100
09 de abr. de 202486,9187,0284,7686,6286,623.751.600
08 de abr. de 202486,3286,7485,4686,0286,022.858.700
05 de abr. de 202484,5487,0184,2585,9785,974.516.300
04 de abr. de 202488,3388,5683,9283,9783,974.704.300
03 de abr. de 202485,4987,4485,4686,6786,672.545.800
02 de abr. de 202485,9286,4585,1286,3386,332.982.700
01 de abr. de 202487,8588,8987,1187,8987,892.748.900
28 de mar. de 202487,8388,1687,3887,4887,482.966.000
27 de mar. de 202488,4988,5286,7187,9087,903.414.800
26 de mar. de 202488,5188,8687,2487,3287,322.503.800
25 de mar. de 202487,4188,5087,0387,8987,892.121.200
22 de mar. de 202488,1589,0187,8388,5188,512.909.600
21 de mar. de 202489,5789,7488,2988,3688,363.151.500
20 de mar. de 202486,0387,7285,3687,6087,604.609.900
20 de mar. de 20240.055 Dividendo
19 de mar. de 202484,4185,7883,6085,6285,572.366.900
18 de mar. de 202485,7086,5985,1385,2285,172.780.700
15 de mar. de 202484,5384,7583,2083,6483,593.286.900
14 de mar. de 202486,6486,8384,6385,7185,653.634.900
13 de mar. de 202487,1187,1485,7586,1686,102.072.200
12 de mar. de 202486,0387,7084,7587,5887,523.581.600
11 de mar. de 202485,1785,6384,3785,1185,064.037.400
08 de mar. de 202488,4889,6085,5285,7685,705.310.800
07 de mar. de 202487,1788,8586,5688,3888,323.489.200
06 de mar. de 202486,3987,0385,0685,8085,743.192.200
05 de mar. de 202486,6686,6983,8084,7684,714.232.900
04 de mar. de 202488,5688,7287,8387,8987,833.070.800
01 de mar. de 202486,3488,9486,3288,6188,553.107.100
29 de fev. de 202485,7086,4284,4586,0485,983.050.000
28 de fev. de 202484,6885,1484,2284,5884,531.906.500
27 de fev. de 202485,5685,6884,5285,5585,502.343.000
26 de fev. de 202485,5085,9285,0685,1485,092.604.500
23 de fev. de 202486,3586,7384,8585,2485,193.631.200
22 de fev. de 202484,3786,1584,1085,7985,734.482.800
21 de fev. de 202480,6481,0979,5481,0681,013.723.000
20 de fev. de 202482,2182,7780,2581,7481,694.093.100
16 de fev. de 202484,6884,7182,7483,0182,963.872.400
15 de fev. de 202484,3584,7383,3284,5484,493.865.000
14 de fev. de 202483,3584,2782,4484,1284,073.864.000
13 de fev. de 202481,8483,3881,0882,3182,265.502.500
12 de fev. de 202485,6086,4984,7384,9884,932.593.600
09 de fev. de 202484,4785,9884,1785,6885,622.896.800
08 de fev. de 202483,8084,3483,5284,0684,012.042.800
07 de fev. de 202483,1884,1182,6883,7983,742.915.700
06 de fev. de 202482,8683,1181,2082,1482,093.071.100
05 de fev. de 202482,6882,9081,1282,4482,393.199.600
02 de fev. de 202480,7183,1780,3482,7482,695.252.600
01 de fev. de 202478,8480,1778,4780,0680,014.669.300
31 de jan. de 202479,6980,4678,1478,2078,157.319.900
30 de jan. de 202482,1282,3281,0681,3881,332.583.800
29 de jan. de 202481,0382,5980,7982,5382,483.126.400
26 de jan. de 202481,1181,7980,6480,8580,803.575.400
25 de jan. de 202482,6382,9080,9781,8581,804.000.800
24 de jan. de 202482,3183,2581,5381,6981,645.713.800
23 de jan. de 202480,4380,9079,7380,8380,782.735.800
22 de jan. de 202480,8481,3179,9680,1980,144.145.300
19 de jan. de 202477,7780,0477,5579,9979,945.308.000
18 de jan. de 202476,0277,1575,5577,0076,954.618.500
17 de jan. de 202474,4975,0073,2974,8674,814.780.500
16 de jan. de 202475,2976,3274,7475,7575,703.717.100
12 de jan. de 202476,0976,3975,2575,7875,733.162.500
11 de jan. de 202475,8876,3873,8275,6875,633.890.100
10 de jan. de 202474,5475,8274,2375,4475,392.709.700
09 de jan. de 202473,0474,8072,9774,4774,422.875.000
08 de jan. de 202471,6874,2771,6374,1874,133.563.500
05 de jan. de 202471,1372,2270,7471,2671,213.796.200
04 de jan. de 202471,1472,2771,0071,0871,033.483.000
03 de jan. de 202472,4572,8371,7171,8771,824.962.900
02 de jan. de 202474,6474,7372,5773,4473,394.794.000
29 de dez. de 202376,6776,8175,3076,0075,953.762.200
28 de dez. de 202377,2277,2976,5676,6676,611.962.800
27 de dez. de 202376,6276,9376,3076,8076,752.370.200
26 de dez. de 202375,9276,7875,9076,5176,461.812.800
22 de dez. de 202375,8476,2174,9275,6375,583.523.600
21 de dez. de 202375,1575,5374,2075,4275,373.212.300
20 de dez. de 202375,7276,4873,6873,7173,664.083.800
20 de dez. de 20230.078 Dividendo
19 de dez. de 202375,4876,1475,4376,0875,952.982.600
18 de dez. de 202374,5575,6774,4575,3475,213.453.400
15 de dez. de 202374,0174,8573,7774,2674,144.360.300
14 de dez. de 202374,3074,7872,6073,7273,604.359.300
13 de dez. de 202372,3974,1072,1273,8873,763.964.400
12 de dez. de 202370,9572,1070,5472,0871,962.718.000
11 de dez. de 202369,5971,0469,5470,9570,832.763.800
08 de dez. de 202368,5169,9368,4769,7569,633.997.900
07 de dez. de 202368,3369,4567,9569,2169,092.919.400
06 de dez. de 202369,1669,2067,1967,3267,212.999.300
05 de dez. de 202367,1068,5467,0468,1168,003.651.000
04 de dez. de 202367,6967,8866,4967,7867,674.261.700
01 de dez. de 202368,3069,3067,7369,1168,993.561.800
30 de nov. de 202369,1669,3067,6468,7168,603.933.400
29 de nov. de 202370,1270,6368,9869,0868,964.970.100
28 de nov. de 202368,6369,4568,4869,2469,123.467.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...