Mercado fechará em 2 h 37 min

Invesco NASDAQ 100 ETF (QQQM)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,93-0,93 (-0,50%)
A partir de 01:22PM EDT. Mercado aberto.
Período:
03 de jun. de 2023 - 03 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jun. de 2024187,11187,47184,34184,93184,931.234.411
31 de mai. de 2024185,89186,17182,35185,87185,871.889.200
30 de mai. de 2024187,43187,48185,27185,85185,851.882.400
29 de mai. de 2024187,41188,55187,39187,88187,881.338.400
28 de mai. de 2024188,94189,19187,94189,18189,181.518.000
24 de mai. de 2024187,39188,96187,07188,48188,481.483.400
23 de mai. de 2024189,52189,56185,95186,70186,706.090.500
22 de mai. de 2024187,68187,98186,46187,52187,521.052.500
21 de mai. de 2024186,45187,64186,34187,57187,571.010.600
20 de mai. de 2024186,00187,46185,91187,20187,201.119.800
17 de mai. de 2024186,05186,29184,97185,91185,911.114.100
16 de mai. de 2024186,30187,11185,92185,99185,991.669.100
15 de mai. de 2024184,54186,45183,89186,35186,351.657.400
14 de mai. de 2024182,15183,71182,08183,50183,501.155.300
13 de mai. de 2024182,69182,73181,77182,34182,341.291.300
10 de mai. de 2024182,11182,81181,28181,90181,90957.700
09 de mai. de 2024181,16181,70180,47181,48181,481.437.700
08 de mai. de 2024180,10181,64180,05181,08181,08818.800
07 de mai. de 2024181,35181,86180,89181,19181,191.363.700
06 de mai. de 2024179,97181,20179,63181,19181,19984.100
03 de mai. de 2024178,78179,58178,12179,20179,201.944.800
02 de mai. de 2024175,02176,03173,08175,65175,651.275.100
01 de mai. de 2024174,08176,93173,10173,45173,451.449.600
30 de abr. de 2024177,39177,97174,67174,68174,681.239.100
29 de abr. de 2024178,24178,45176,93178,06178,061.590.700
26 de abr. de 2024175,99177,96175,70177,35177,351.044.100
25 de abr. de 2024172,50175,01172,06174,65174,651.234.800
24 de abr. de 2024176,22176,80174,58175,49175,491.234.900
23 de abr. de 2024173,16175,40172,98174,90174,902.176.200
22 de abr. de 2024171,72173,30170,35172,35172,351.469.300
19 de abr. de 2024173,73173,93169,96170,63170,632.813.900
18 de abr. de 2024175,49176,14173,98174,26174,261.978.500
17 de abr. de 2024178,23178,23174,84175,23175,231.996.300
16 de abr. de 2024177,28178,47176,83177,37177,372.670.400
15 de abr. de 2024181,89181,89177,02177,36177,363.120.100
12 de abr. de 2024181,48181,95179,76180,33180,332.174.100
11 de abr. de 2024181,14183,64180,21183,29183,29986.500
10 de abr. de 2024179,77180,73179,52180,38180,381.667.500
09 de abr. de 2024182,27182,38180,00181,95181,951.335.800
08 de abr. de 2024181,65182,08180,73181,31181,311.171.400
05 de abr. de 2024179,75182,32179,42181,24181,242.193.700
04 de abr. de 2024183,67183,89179,02179,12179,122.354.100
03 de abr. de 2024180,66182,67180,62181,91181,911.773.500
02 de abr. de 2024181,08181,62180,24181,50181,501.803.400
01 de abr. de 2024183,08184,13182,29183,11183,111.510.000
28 de mar. de 2024183,04183,36182,55182,69182,691.343.700
27 de mar. de 2024183,69183,74181,84183,07183,072.540.700
26 de mar. de 2024183,61184,01182,32182,40182,401.432.300
25 de mar. de 2024182,42183,61182,10183,00183,001.089.800
22 de mar. de 2024183,25184,11182,90183,59183,591.142.300
21 de mar. de 2024184,68184,88183,35183,42183,421.914.700
20 de mar. de 2024180,95182,73180,25182,59182,591.301.800
19 de mar. de 2024179,18180,60178,30180,43180,431.451.200
18 de mar. de 2024180,49181,44179,91179,99179,993.187.200
18 de mar. de 20240.345 Dividendo
15 de mar. de 2024179,50179,80178,16178,64178,292.463.700
14 de mar. de 2024181,78181,97179,66180,81180,461.672.700
13 de mar. de 2024182,24182,24180,80181,24180,891.674.200
12 de mar. de 2024181,05182,81179,73182,63182,284.639.500
11 de mar. de 2024180,05180,56179,27180,08179,732.221.200
08 de mar. de 2024183,51184,65180,48180,74180,392.677.000
07 de mar. de 2024182,15183,89181,50183,39183,041.841.600
06 de mar. de 2024181,34181,95179,86180,67180,321.524.700
05 de mar. de 2024181,45181,48178,54179,51179,162.065.000
04 de mar. de 2024183,47183,63182,71182,76182,411.453.700
01 de mar. de 2024181,09183,84181,09183,48183,131.553.900
29 de fev. de 2024180,40181,17179,10180,69180,341.230.900
28 de fev. de 2024179,26179,76178,80179,19178,841.594.600
27 de fev. de 2024180,18180,30179,11180,16179,811.076.000
26 de fev. de 2024180,16180,56179,65179,74179,391.129.900
23 de fev. de 2024181,00181,38179,43179,81179,461.355.400
22 de fev. de 2024178,87180,78178,55180,36180,012.738.200
21 de fev. de 2024174,77175,23173,57175,18174,842.366.400
20 de fev. de 2024176,45177,02174,34175,91175,575.382.800
16 de fev. de 2024179,04179,05176,97177,25176,912.129.900
15 de fev. de 2024178,65179,07177,59178,88178,531.339.500
14 de fev. de 2024177,56178,51176,56178,35178,01992.700
13 de fev. de 2024175,89177,52175,09176,40176,061.726.200
12 de fev. de 2024179,87180,77178,93179,20178,851.826.200
09 de fev. de 2024178,62180,22178,31179,90179,551.763.300
08 de fev. de 2024177,94178,47177,60178,17177,83817.800
07 de fev. de 2024177,16178,16176,66177,82177,481.445.600
06 de fev. de 2024176,82177,09175,04176,04175,701.471.100
05 de fev. de 2024176,61176,84174,96176,38176,041.663.700
02 de fev. de 2024174,47177,11174,10176,67176,332.008.500
01 de fev. de 2024172,38173,86172,00173,72173,382.048.200
31 de jan. de 2024173,24174,07171,58171,61171,282.298.800
30 de jan. de 2024175,84176,01174,70175,05174,711.683.300
29 de jan. de 2024174,65176,31174,38176,25175,911.117.000
26 de jan. de 2024174,69175,43174,20174,47174,131.054.900
25 de jan. de 2024176,34176,60174,56175,49175,151.431.500
24 de jan. de 2024175,93176,94175,09175,29174,952.255.800
23 de jan. de 2024173,88174,39173,15174,37174,031.043.200
22 de jan. de 2024174,28174,81173,35173,60173,262.086.400
19 de jan. de 2024170,93173,43170,68173,39173,061.875.000
18 de jan. de 2024169,08170,24168,46170,09169,761.867.700
17 de jan. de 2024167,20167,77165,86167,62167,303.775.400
16 de jan. de 2024168,07169,21167,50168,57168,241.202.700
12 de jan. de 2024168,92169,27168,01168,60168,271.287.600
11 de jan. de 2024168,70169,22166,41168,54168,214.047.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...