BiG | O banco que entende os seus valores.

Global X Nasdaq 100 Covered UCITS ETF (QYLE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
21/04/2026	59.519	0,14%	14,036	13,994	14,04	13,994
20/04/2026	84.674	-0,19%	14,044	13,97	14,094	13,974
17/04/2026	67.612	0,23%	14,006	13,918	14,036	14,00
16/04/2026	57.129	0,20%	13,95	13,938	14,012	13,968
15/04/2026	42.025	-0,07%	13,992	13,922	13,992	13,94
14/04/2026	77.844	-0,47%	13,954	13,92	13,986	13,95
13/04/2026	78.586	-0,06%	14,028	14,012	14,068	14,016
10/04/2026	52.386	-0,06%	14,078	14,00	14,078	14,024
09/04/2026	49.787	-0,60%	14,078	14,002	14,094	14,032
08/04/2026	148.579	0,87%	14,25	14,116	14,25	14,116
07/04/2026	77.052	0,63%	14,268	13,994	14,268	13,994
02/04/2026	51.402	-0,04%	14,006	13,95	14,098	14,018
01/04/2026	56.736	1,08%	14,042	13,962	14,10	14,024
31/03/2026	53.129	1,27%	13,75	13,73	14,026	13,874
30/03/2026	42.279	0,51%	13,86	13,718	13,872	13,85
27/03/2026	44.205	-0,93%	14,042	13,752	14,042	13,78
26/03/2026	36.841	-0,50%	14,078	13,94	14,078	13,94
25/03/2026	81.605	0,72%	14,122	13,97	14,122	14,01
24/03/2026	46.582	-0,10%	13,954	13,92	14,132	13,926
23/03/2026	122.712	0,16%	13,67	13,67	14,478	14,00
20/03/2026	131.283	-0,98%	14,108	13,95	14,148	13,978
19/03/2026	74.929	-1,89%	14,342	14,02	14,342	14,088
18/03/2026	55.124	-0,63%	14,438	14,29	14,468	14,29
17/03/2026	20.686	0,55%	14,266	14,266	14,38	14,38
16/03/2026	75.452	0,69%	14,20	14,124	14,354	14,302
13/03/2026	78.183	0,06%	14,274	14,168	14,332	14,248
12/03/2026	34.549	-0,39%	14,332	14,18	14,332	14,24
11/03/2026	32.881	0,79%	14,22	14,19	14,296	14,296
10/03/2026	39.733	0,33%	14,158	14,124	14,212	14,184
09/03/2026	69.846	0,30%	13,954	13,90	14,138	14,138
06/03/2026	65.775	-0,28%	14,226	14,058	14,232	14,096
05/03/2026	138.772	-1,27%	14,232	14,138	14,27	14,214
04/03/2026	231.625	0,93%	14,212	14,13	14,32	14,32
03/03/2026	69.578	0,93%	14,116	14,082	14,282	14,188
02/03/2026	78.167	1,10%	14,078	13,92	14,20	14,15
27/02/2026	52.073	-0,19%	14,17	14,00	14,17	14,014
26/02/2026	31.849	-0,41%	14,146	14,002	14,166	14,04
25/02/2026	29.613	0,76%	14,098	14,04	14,146	14,098
24/02/2026	22.799	0,92%	13,988	13,95	14,086	14,04
23/02/2026	27.998	-0,01%	13,95	13,90	14,03	13,958
20/02/2026	51.055	0,39%	14,01	13,90	14,084	14,016
19/02/2026	49.203	-0,31%	14,058	13,904	14,058	13,998
18/02/2026	50.536	1,68%	13,828	13,828	14,042	14,042
17/02/2026	31.997	0,16%	13,83	13,70	13,864	13,81
16/02/2026	101.283	0,42%	13,90	13,77	13,95	13,788
13/02/2026	156.486	-0,13%	13,942	13,722	13,942	13,82
12/02/2026	66.226	-0,34%	14,032	13,80	14,084	13,838
11/02/2026	62.491	0,30%	13,966	13,862	14,082	13,938
10/02/2026	56.897	0,24%	13,948	13,928	14,016	13,976
09/02/2026	66.661	0,95%	13,934	13,792	14,018	13,97
06/02/2026	79.014	0,74%	13,78	13,654	13,992	13,886
05/02/2026	111.624	-0,86%	13,914	13,666	13,934	13,784
04/02/2026	184.726	-1,38%	14,02	13,838	14,038	13,90
03/02/2026	120.950	-0,82%	14,138	14,032	14,192	14,032
02/02/2026	78.611	0,80%	13,872	13,872	14,158	14,148
30/01/2026	61.138	0,62%	14,12	13,898	14,12	14,036
29/01/2026	152.678	-1,88%	14,112	13,80	14,112	13,924
28/01/2026	180.647	0,61%	14,246	14,10	14,246	14,19
27/01/2026	197.491	0,00%	14,248	14,096	14,248	14,104
26/01/2026	233.133	-0,76%	14,196	14,11	14,236	14,14
23/01/2026	47.669	-0,03%	14,314	14,234	14,314	14,248
22/01/2026	80.863	0,09%	14,25	14,212	14,32	14,264
21/01/2026	102.737	0,28%	14,13	14,02	14,222	14,20
20/01/2026	82.745	-0,77%	14,342	14,068	14,342	14,13
19/01/2026	122.000	-0,24%	14,32	14,21	14,41	14,21
16/01/2026	71.291	-0,15%	14,528	14,40	14,528	14,43
15/01/2026	64.273	0,47%	14,446	14,422	14,498	14,452
14/01/2026	29.262	-0,35%	14,41	14,34	14,432	14,384
13/01/2026	31.882	0,22%	14,396	14,362	14,43	14,39
12/01/2026	99.228	-0,08%	14,35	14,20	14,416	14,358
09/01/2026	53.191	0,53%	14,378	14,352	14,436	14,416
08/01/2026	44.926	-1,01%	14,31	14,308	14,374	14,34
07/01/2026	87.466	1,00%	14,454	14,45	14,568	14,486
06/01/2026	123.865	0,78%	14,33	14,33	14,48	14,416
05/01/2026	55.421	0,86%	14,472	14,368	14,472	14,368
02/01/2026	158.332	0,20%	14,40	14,24	14,412	14,246
30/12/2025	27.802	0,25%	14,274	14,252	14,29	14,282
29/12/2025	83.214	0,17%	14,26	14,224	14,278	14,246
23/12/2025	33.659	-0,45%	14,232	14,194	14,27	14,222
22/12/2025	144.298	0,48%	14,184	14,184	14,286	14,286
19/12/2025	64.811	0,40%	14,134	14,106	14,23	14,204
18/12/2025	78.255	0,10%	14,15	14,062	14,152	14,148
17/12/2025	31.384	0,00%	14,282	14,066	14,282	14,134
16/12/2025	80.660	0,04%	14,054	14,02	14,148	14,148
15/12/2025	44.731	-0,34%	14,176	14,05	14,176	14,104
12/12/2025	51.688	0,27%	14,112	14,08	14,124	14,098
11/12/2025	61.273	-0,92%	14,156	14,05	14,192	14,06
10/12/2025	15.171	-0,32%	14,17	14,17	14,218	14,19
09/12/2025	54.048	-0,01%	14,224	14,172	14,25	14,234
08/12/2025	86.250	0,45%	14,202	14,156	14,238	14,236
05/12/2025	34.819	-0,10%	14,162	14,13	14,198	14,16
04/12/2025	129.068	-0,56%	14,144	14,11	14,22	14,174
03/12/2025	201.484	-0,56%	14,34	14,254	14,342	14,254
02/12/2025	102.482	0,55%	14,396	14,296	14,396	14,334
01/12/2025	82.886	0,22%	14,336	14,256	14,336	14,316
28/11/2025	51.640	-0,13%	14,402	14,284	14,404	14,284
27/11/2025	63.010	-0,01%	14,322	14,286	14,326	14,302
26/11/2025	61.759	0,44%	14,302	14,264	14,354	14,304
25/11/2025	98.736	-0,45%	14,288	14,178	14,324	14,242
24/11/2025	154.065	1,48%	14,16	14,12	14,32	14,306