Mercado abrirá em 3 h 40 min

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
61,95+0,54 (+0,88%)
No fechamento: 04:00PM EDT
61,58 -0,37 (-0,60%)
Pré-Abertura: 05:20AM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202462,5762,6360,7161,9561,9555.504.300
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
05 de dez. de 202342,3143,7042,2643,2942,9583.770.200
04 de dez. de 202342,9143,0741,7342,9842,6490.571.800
01 de dez. de 202343,4944,4442,9244,2443,8986.355.500
30 de nov. de 202344,3044,4642,8443,8743,5293.197.300
29 de nov. de 202345,2445,7344,1344,2443,8988.761.600
28 de nov. de 202343,8044,6043,6744,4044,0579.174.500
27 de nov. de 202344,0144,7443,7744,0543,7060.928.200
24 de nov. de 202344,2544,4543,8544,1843,8331.987.700
22 de nov. de 202344,5745,4244,0544,4044,0585.723.200
21 de nov. de 202344,0944,1643,2943,8943,5474.137.600
20 de nov. de 202343,1544,9543,1444,7044,3482.827.800
17 de nov. de 202342,8843,5042,5743,1642,8278.758.500
16 de nov. de 202342,7643,2142,3343,1342,7989.022.500
15 de nov. de 202343,6243,7842,6043,0642,72109.216.300
14 de nov. de 202342,4743,2842,2942,9442,60116.776.200
13 de nov. de 202340,2540,7339,7540,4040,0890.215.200
10 de nov. de 202338,7540,8338,5840,7740,45124.463.800
09 de nov. de 202339,3439,7138,0638,2237,92129.182.600
08 de nov. de 202339,2039,4338,4339,1538,8493.980.100
07 de nov. de 202338,3539,3737,9739,0838,77102.251.100
06 de nov. de 202337,8138,2137,3238,0137,7191.799.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...