Mercado fechado

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
55,28+2,43 (+4,60%)
No fechamento: 04:00PM EDT
55,35 +0,07 (+0,13%)
Pós-fechamento: 07:59PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202454,0355,8753,7755,2855,2867.546.000
25 de abr. de 202450,9053,1950,4852,8552,8586.413.600
24 de abr. de 202454,3254,9152,8353,7153,7172.158.400
23 de abr. de 202451,6253,6251,4953,1953,1975.917.500
22 de abr. de 202450,3851,7749,1750,9250,9271.302.400
19 de abr. de 202452,2852,4748,8549,4849,48124.321.200
18 de abr. de 202453,8954,5652,5152,7552,7586.390.800
17 de abr. de 202456,5456,5553,3553,7153,7185.513.200
16 de abr. de 202455,6956,8155,2455,7855,7881.883.100
15 de abr. de 202460,2060,2355,4455,7755,77101.828.100
12 de abr. de 202459,8860,3558,1258,7258,7286.015.900
11 de abr. de 202459,6162,0658,6861,7061,7073.465.600
10 de abr. de 202458,3659,2858,0658,9358,93101.040.300
09 de abr. de 202460,8160,9458,5860,5260,5260.155.900
08 de abr. de 202460,2160,6659,3159,9059,9044.862.700
05 de abr. de 202458,4060,9358,0659,8659,8677.338.300
04 de abr. de 202462,3562,6157,7457,8257,8283.760.200
03 de abr. de 202459,4061,4659,3860,6860,6855.841.900
02 de abr. de 202459,8760,4259,0060,2860,2854.836.400
01 de abr. de 202461,9262,9961,1261,9461,9456.145.300
28 de mar. de 202461,8962,2361,4061,5661,5643.511.700
27 de mar. de 202462,5762,6360,7161,9561,9555.694.300
26 de mar. de 202462,6163,0161,2861,4161,4146.993.000
25 de mar. de 202461,4862,6361,0661,9961,9943.334.700
22 de mar. de 202462,2763,1761,9062,6362,6345.684.300
21 de mar. de 202463,7563,9562,4262,5062,5063.270.900
20 de mar. de 202460,0761,8359,3661,7061,7078.278.000
20 de mar. de 20240.215 Dividendo
19 de mar. de 202458,5459,9857,6859,8059,5859.405.000
18 de mar. de 202459,8860,8059,2959,3959,1864.596.900
15 de mar. de 202458,6958,9257,2957,7657,5570.270.500
14 de mar. de 202460,8761,1058,7959,9559,7381.240.200
13 de mar. de 202461,4461,4659,9760,4460,2271.889.900
12 de mar. de 202460,2962,0458,9661,8861,6685.280.000
11 de mar. de 202459,4159,8858,5659,3659,1573.385.000
08 de mar. de 202462,9264,1359,7760,0659,84147.964.600
07 de mar. de 202461,5563,3260,9162,8162,5871.185.400
06 de mar. de 202460,7461,4359,3560,1359,9190.838.700
05 de mar. de 202461,1061,1058,0259,0458,8396.603.500
04 de mar. de 202463,0963,2862,3162,3862,1660.209.300
01 de mar. de 202460,7563,5160,7363,1362,9070.320.100
29 de fev. de 202460,0860,8558,7860,3660,1468.479.900
28 de fev. de 202459,0359,5358,5558,9458,7361.751.700
27 de fev. de 202459,9660,0958,8759,9159,6954.699.900
26 de fev. de 202459,9460,3759,4359,5459,3354.937.700
23 de fev. de 202460,8361,2259,2259,6259,4170.195.400
22 de fev. de 202458,7860,6058,4960,1759,9589.639.600
21 de fev. de 202454,9755,4253,8255,3855,1877.293.200
20 de fev. de 202456,5857,1854,5556,0855,8881.660.500
16 de fev. de 202459,1659,2157,1157,4157,2075.706.400
15 de fev. de 202458,8159,2157,7359,0358,8265.028.600
14 de fev. de 202457,8058,7556,8658,5458,3378.075.700
13 de fev. de 202456,2457,8755,4456,7456,5494.466.500
12 de fev. de 202460,2161,1459,2859,5659,3558.127.500
09 de fev. de 202459,0360,6158,7160,2760,0555.111.000
08 de fev. de 202458,3158,8958,0258,5558,3449.461.100
07 de fev. de 202457,6958,6657,1758,3158,1065.911.700
06 de fev. de 202457,3857,6455,6456,6256,4270.062.100
05 de fev. de 202457,1957,4255,5756,9556,7569.973.900
02 de fev. de 202455,1857,6854,7957,2457,0399.147.300
01 de fev. de 202453,2954,6452,9154,5054,3081.130.700
31 de jan. de 202454,1954,9852,5852,6452,45101.725.800
30 de jan. de 202456,6956,9255,6055,9355,7359.777.200
29 de jan. de 202455,6157,2055,3457,0756,8657.988.600
26 de jan. de 202455,6856,3955,1855,4455,2464.191.300
25 de jan. de 202457,2657,5355,5256,4856,2875.697.600
24 de jan. de 202456,9557,9056,1256,3256,1289.859.300
23 de jan. de 202455,0155,4854,2855,4155,2156.086.000
22 de jan. de 202455,4155,9254,5154,7654,5674.828.300
19 de jan. de 202452,3254,6252,1054,5454,3492.896.900
18 de jan. de 202450,5951,7250,1151,5651,3791.070.400
17 de jan. de 202449,0749,5947,8749,4449,2683.277.300
16 de jan. de 202449,8850,9149,3350,3150,1372.937.000
12 de jan. de 202450,6750,9849,8450,3450,1663.970.500
11 de jan. de 202450,4550,9748,4050,2850,1095.114.200
10 de jan. de 202449,1750,4148,8450,0449,8673.810.500
09 de jan. de 202447,6649,4147,6149,0748,8974.215.800
08 de jan. de 202446,3948,9046,3348,7548,5767.687.100
05 de jan. de 202445,8646,9245,4745,9845,8185.039.900
04 de jan. de 202445,8746,9745,7345,8145,6571.867.700
03 de jan. de 202447,1747,5446,4346,5946,4283.906.100
02 de jan. de 202449,3549,4347,2748,1347,9688.135.300
29 de dez. de 202351,3851,5250,0050,7050,5266.986.200
28 de dez. de 202351,9252,0151,2751,4151,2342.884.100
27 de dez. de 202351,3551,6651,0251,5451,3555.747.800
26 de dez. de 202350,6451,5150,6251,2751,0943.685.600
22 de dez. de 202350,6050,9449,6450,3550,1766.114.200
21 de dez. de 202349,8950,2748,9450,1549,9774.544.700
20 de dez. de 202350,4851,2748,4648,5448,3788.082.500
20 de dez. de 20230.223 Dividendo
19 de dez. de 202350,4251,0650,3651,0250,6160.174.800
18 de dez. de 202349,4950,6049,3750,2749,8758.218.000
15 de dez. de 202348,9449,7948,7049,2448,8578.130.400
14 de dez. de 202349,2549,7347,5548,6648,27101.348.900
13 de dez. de 202347,3849,0747,1048,7448,35115.040.700
12 de dez. de 202345,9847,1045,5747,0846,7171.449.700
11 de dez. de 202344,6746,0844,6045,9745,6075.770.000
08 de dez. de 202343,6545,0043,5944,8344,4790.743.900
07 de dez. de 202343,4844,5443,1144,3043,9581.377.700
06 de dez. de 202344,2844,3242,4142,5242,1881.500.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...