SQQQ - ProShares UltraPro Short QQQ

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de jul de 20206,356,666,266,326,32114.723.400
08 de jul de 20206,646,766,486,486,4878.605.800
07 de jul de 20206,656,776,426,756,7594.952.500
06 de jul de 20206,876,876,566,626,6288.824.200
02 de jul de 20207,087,186,967,147,1476.585.800
01 de jul de 20207,557,607,197,297,2984.107.000
30 de jun de 20208,048,067,507,567,5670.923.800
29 de jun de 20208,328,608,038,058,0580.368.000
26 de jun de 20207,788,357,768,308,3099.127.000
25 de jun de 20207,978,237,727,747,7484.055.900
24 de jun de 20207,608,127,477,967,96124.919.900
23 de jun de 20207,557,617,307,527,5275.659.800
22 de jun de 20208,018,047,707,727,7255.440.200
19 de jun de 20207,758,187,728,008,0070.115.500
18 de jun de 20208,108,187,977,997,9945.162.000
17 de jun de 20207,998,167,878,068,0660.866.000
16 de jun de 20208,038,557,978,158,1595.064.300
15 de jun de 20209,309,418,508,588,5890.636.500
12 de jun de 20208,539,408,388,918,91131.969.100
11 de jun de 20208,339,148,209,129,12118.479.700
10 de jun de 20208,078,137,797,937,9373.821.300
09 de jun de 20208,538,558,158,248,2455.889.400
08 de jun de 20208,668,828,428,438,4344.523.800
05 de jun de 20209,079,118,568,648,6473.299.700
04 de jun de 20209,049,348,879,189,1852.711.200
03 de jun de 20209,059,158,908,978,9748.476.100
02 de jun de 20209,279,559,119,139,1354.030.000
01 de jun de 20209,529,569,269,309,3039.419.300
29 de mai de 20209,779,989,369,439,4384.923.700
28 de mai de 20209,939,959,389,839,8374.346.800
27 de mai de 202010,0110,629,779,789,7882.437.100
26 de mai de 20209,409,999,379,929,9250.303.900
22 de mai de 202010,0410,169,849,879,8743.737.000
21 de mai de 20209,6510,049,579,969,9666.241.600
20 de mai de 20209,929,929,619,669,6657.036.500
19 de mai de 202010,1810,309,8810,2910,2957.599.200
18 de mai de 202010,3810,4910,0510,2010,2058.856.500
15 de mai de 202011,4811,5510,8010,8010,8074.538.300
14 de mai de 202011,6111,9411,0211,0211,0279.866.200
13 de mai de 202010,9211,8010,6311,4011,40109.585.600
12 de mai de 202010,2711,0010,1810,9910,9965.734.900
11 de mai de 202010,8310,8710,2010,3710,3755.114.200
08 de mai de 202010,8311,0010,6110,6410,6452.626.600
07 de mai de 202011,1011,3210,9511,0911,0959.200.600
06 de mai de 202011,4911,6911,2111,5411,5457.434.100
05 de mai de 202011,8011,9011,3411,7611,7650.961.400
04 de mai de 202012,8212,9112,1312,1712,1743.900.900
01 de mai de 202012,3312,7911,9912,6212,6264.701.200
30 de abr de 202011,4711,8911,4611,5811,5855.119.400
29 de abr de 202012,1512,3411,4511,6611,6668.098.200
28 de abr de 202012,0213,0612,0113,0013,0065.329.900
27 de abr de 202012,2112,5012,1212,3512,3546.023.200
24 de abr de 202013,1713,4412,5512,6012,6060.310.200
23 de abr de 202013,0013,3412,5213,2513,2565.500.400
22 de abr de 202013,5513,7512,8913,1513,1553.068.800
21 de abr de 202013,4014,6913,3114,4514,4591.609.600
20 de abr de 202012,9213,0412,4713,0213,0253.848.200
17 de abr de 202012,4313,1612,3512,6112,6171.786.600
16 de abr de 202013,2313,6512,7312,9312,9389.981.600
15 de abr de 202013,8714,1313,3513,6713,6765.712.400
14 de abr de 202014,3014,4613,1213,2313,2382.083.400
13 de abr de 202015,9416,2315,1315,2215,2271.372.900
09 de abr de 202015,4216,1815,1815,7515,7599.448.700
08 de abr de 202016,4116,9015,6515,8315,8383.758.700
07 de abr de 202015,4216,9815,3216,9016,90103.834.000
06 de abr de 202019,0919,4816,5516,9516,9590.349.100
03 de abr de 202020,8422,2220,3121,4621,4679.212.400
02 de abr de 202022,2622,4820,6120,6520,65101.897.700
01 de abr de 202021,2022,4320,3421,9521,9589.335.100
31 de mar de 202019,1619,8618,0819,4619,4692.329.300
30 de mar de 202020,7621,0218,9119,0419,0487.149.300
27 de mar de 202020,8921,5619,8421,3521,3582.894.000
26 de mar de 202022,5422,6419,2119,4719,47111.959.000
25 de mar de 202022,4324,0320,5623,1623,16105.382.900
25 de mar de 20200.065 Dividendo
24 de mar de 202024,9625,6922,8122,8422,77109.072.600
23 de mar de 202029,2132,2527,6029,4829,40100.984.700
20 de mar de 202024,7229,7624,2529,3229,24104.093.200
19 de mar de 202027,3329,3223,8226,6026,52103.880.500
18 de mar de 202029,2631,0026,1126,9426,8685.117.600
17 de mar de 202028,5931,5923,7325,0825,01104.431.200
16 de mar de 202030,0031,4626,1630,6930,6084.507.400
13 de mar de 202027,0331,8023,0023,1223,0596.253.000
12 de mar de 202030,3032,4327,1032,2732,1885.814.000
11 de mar de 202024,0526,1623,5325,2825,2159.884.500
10 de mar de 202023,6926,7422,5022,5022,4472.894.200
09 de mar de 202026,7527,0324,3326,6626,5865.395.200
06 de mar de 202023,1723,6721,8122,0922,0380.420.500
05 de mar de 202020,8221,4719,8021,0420,9856.580.500
04 de mar de 202020,8421,4519,3119,3319,2763.993.400
03 de mar de 202019,9322,5719,2222,0822,0286.612.300
02 de mar de 202022,7123,7020,0420,0720,0175.917.000
28 de fev de 202026,1326,4023,2723,4023,33126.187.600
27 de fev de 202022,2523,8321,2923,7623,69105.287.600
26 de fev de 202020,6421,1419,5620,6720,6175.253.800
25 de fev de 202018,9321,1618,7320,9720,9188.666.700
24 de fev de 202019,3019,6618,7619,4119,3570.100.100
21 de fev de 202016,6717,5916,6117,3917,3438.307.200
20 de fev de 202016,0917,0216,0016,4516,4030.955.800
19 de fev de 202016,1716,2315,8915,9915,9416.043.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...