Shs ProShs UlPr QQQ (SQQQ)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
07/02/2025 10.200.351 3,92% 27,83 27,50 29,05 28,93
06/02/2025 5.626.741 -1,59% 28,22 27,82 28,46 27,84
05/02/2025 5.850.447 -1,26% 29,12 28,26 29,29 28,29
04/02/2025 7.971.072 -3,60% 29,66 28,55 29,72 28,65
03/02/2025 14.050.318 2,38% 30,57 29,285 30,905 29,72
31/01/2025 11.076.928 0,62% 28,27 27,515 29,21 29,03
30/01/2025 7.659.013 -1,30% 28,73 28,36 29,67 28,85
29/01/2025 10.699.649 0,65% 28,94 28,94 29,87 29,23
28/01/2025 9.348.619 -4,47% 30,21 28,85 30,83 29,04
27/01/2025 17.046.201 8,84% 30,90 29,80 31,03 30,40
24/01/2025 5.007.703 1,79% 27,45 27,305 28,175 27,93
23/01/2025 4.419.544 -0,62% 28,01 27,43 28,09 27,44
22/01/2025 6.585.483 -3,80% 27,94 27,235 27,98 27,61
21/01/2025 7.730.952 -1,68% 28,74 28,51 29,49 28,70
17/01/2025 8.998.354 -4,89% 28,99 28,90 29,70 29,19
16/01/2025 7.652.825 2,03% 29,67 29,66 30,71 30,69
15/01/2025 9.868.066 -6,76% 30,73 29,845 31,06 30,08
14/01/2025 9.692.465 0,34% 31,51 31,31 32,93 32,26
13/01/2025 8.162.690 1,01% 33,01 32,085 33,27 32,15
10/01/2025 10.864.603 4,88% 31,09 31,08 32,41 31,83
08/01/2025 9.770.742 -0,07% 30,41 30,085 31,21 30,35
07/01/2025 10.289.526 5,41% 28,63 28,62 30,68 30,37
06/01/2025 7.224.065 -3,45% 28,91 28,24 29,24 28,81
03/01/2025 8.534.201 -4,79% 30,79 29,635 30,94 29,84
02/01/2025 10.031.573 0,64% 30,64 30,16 32,15 31,34
31/12/2024 8.217.974 2,64% 30,11 30,01 31,295 31,14
30/12/2024 8.782.668 4,08% 30,38 29,71 30,96 30,34
27/12/2024 7.803.734 4,07% 28,61 28,545 29,90 29,15
26/12/2024 4.552.687 0,29% 28,20 27,74 28,51 28,01
24/12/2024 3.354.336 -3,95% 28,81 27,925 28,895 27,93
23/12/2024 5.672.948 -5,43% 29,67 29,03 30,26 29,08
20/12/2024 10.902.998 -2,54% 32,29 29,64 32,49 30,75
19/12/2024 10.469.800 1,45% 30,28 30,19 31,60 31,55
18/12/2024 13.485.249 10,79% 28,21 27,92 31,35 31,10
17/12/2024 4.722.942 1,34% 27,98 27,815 28,325 28,07
16/12/2024 5.843.836 -4,25% 28,53 27,55 28,54 27,70
13/12/2024 4.692.820 -2,16% 28,95 28,495 29,475 28,93
12/12/2024 4.484.636 2,00% 29,37 29,175 29,64 29,57
11/12/2024 6.324.254 -5,39% 29,89 28,89 29,93 28,99
10/12/2024 3.996.420 1,09% 30,13 29,805 30,88 30,64
09/12/2024 5.927.375 2,43% 29,77 29,64 30,50 30,31
06/12/2024 4.873.058 -2,60% 30,31 29,57 30,32 29,59
05/12/2024 3.694.289 0,90% 30,12 29,995 30,43 30,38
04/12/2024 5.550.136 -3,65% 30,66 30,08 30,77 30,11
03/12/2024 3.418.744 -0,89% 31,79 31,215 31,89 31,25
02/12/2024 4.664.912 -3,22% 32,36 31,35 32,43 31,53
29/11/2024 2.669.620 -2,48% 33,34 32,47 33,46 32,58
27/11/2024 4.122.077 2,42% 32,87 32,87 34,06 33,41
26/11/2024 3.942.215 -1,60% 32,83 32,46 33,02 32,62
25/11/2024 5.906.592 -0,39% 32,49 32,18 33,59 33,15
22/11/2024 5.379.227 -0,33% 33,55 33,14 33,87 33,28
21/11/2024 9.881.675 -0,98% 33,15 33,00 34,88 33,39
20/11/2024 9.109.608 0,09% 33,77 33,69 35,06 33,72
19/11/2024 7.534.164 -1,95% 34,93 33,565 34,98 33,69
18/11/2024 5.257.928 8,49% 34,78 33,92 35,06 34,36
07/11/2024 22.414.887 -4,75% 6,85 6,61 32,74 31,67
06/11/2024 221.148.308 -8,02% 6,85 6,61 6,915 6,65
05/11/2024 160.767.632 -3,86% 7,45 7,20 7,45 7,23
04/11/2024 167.304.098 1,08% 7,49 7,36 7,60 7,52
01/11/2024 216.155.039 -2,11% 7,54 7,29 7,56 7,44
31/10/2024 212.534.902 7,65% 7,24 7,24 7,61 7,60
30/10/2024 162.549.233 2,02% 6,95 6,90 7,09 7,06
29/10/2024 166.551.721 -2,67% 7,09 6,85 7,18 6,92
28/10/2024 137.061.744 0,00% 6,98 6,97 7,12 7,11
25/10/2024 225.224.201 -1,80% 7,12 6,89 7,15 7,11
24/10/2024 133.819.002 -2,29% 7,23 7,20 7,36 7,24
23/10/2024 188.870.379 4,81% 7,18 7,15 7,55 7,41
22/10/2024 124.234.487 -0,42% 7,22 7,01 7,25 7,07
21/10/2024 133.670.841 -0,42% 7,19 7,06 7,28 7,10
18/10/2024 105.781.826 -1,79% 7,16 7,09 7,19 7,13
17/10/2024 130.536.806 -0,14% 7,03 7,03 7,27 7,26
16/10/2024 109.622.517 -0,14% 7,27 7,24 7,43 7,27
15/10/2024 183.048.094 4,15% 6,99 6,96 7,37 7,28
14/10/2024 113.930.491 -2,51% 7,08 6,93 7,09 6,99
11/10/2024 101.877.469 -0,42% 7,29 7,13 7,32 7,17
10/10/2024 132.877.110 0,42% 7,27 7,11 7,33 7,20
09/10/2024 134.446.668 -2,32% 7,35 7,14 7,40 7,17
08/10/2024 138.909.375 -4,43% 7,57 7,30 7,60 7,34
07/10/2024 122.241.800 3,36% 7,52 7,47 7,74 7,68
04/10/2024 184.465.028 -3,63% 7,42 7,41 7,6799 7,43
03/10/2024 151.085.972 0,52% 7,79 7,56 7,83 7,71
02/10/2024 153.003.112 -0,65% 7,77 7,58 7,88 7,67
01/10/2024 216.173.587 4,47% 7,42 7,40 7,89 7,72
30/09/2024 157.377.217 -0,81% 7,50 7,38 7,64 7,39
27/09/2024 133.707.643 1,78% 7,29 7,28 7,51 7,45
26/09/2024 160.644.522 -2,01% 7,14 7,12 7,49 7,32
25/09/2024 124.153.471 -2,35% 7,53 7,40 7,55 7,47
24/09/2024 135.880.473 -1,54% 7,70 7,60 7,90 7,65
23/09/2024 102.942.477 -0,77% 7,76 7,71 7,83 7,77
20/09/2024 148.713.798 0,90% 7,82 7,76 8,02 7,83
19/09/2024 222.557.923 -7,62% 7,81 7,61 7,92 7,76
18/09/2024 200.731.332 1,45% 8,22 8,01 8,43 8,40
17/09/2024 136.362.855 -0,24% 8,14 8,07 8,42 8,28
16/09/2024 117.412.786 1,59% 8,30 8,26 8,47 8,30
13/09/2024 128.282.416 -1,33% 8,33 8,11 8,34 8,17
12/09/2024 181.172.061 -2,93% 8,53 8,23 8,63 8,28
11/09/2024 266.397.832 -6,47% 9,05 8,48 9,56 8,53
10/09/2024 160.271.323 -2,56% 9,25 9,08 9,51 9,12
09/09/2024 169.004.537 -3,70% 9,46 9,30 9,67 9,36
06/09/2024 235.823.045 8,00% 9,05 9,00 9,77 9,72
Ajuda

Pesquisa de títulos

Fale Connosco