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 4 5 > >>
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
21/11/2025	244.806	-0,07%	14,142	13,904	14,166	14,098
20/11/2025	67.962	-0,42%	14,296	14,108	14,328	14,108
19/11/2025	51.031	0,77%	14,096	14,04	14,218	14,168
18/11/2025	49.743	-0,54%	14,144	13,972	14,144	14,06
17/11/2025	92.739	0,24%	14,164	14,104	14,22	14,136
14/11/2025	56.542	0,07%	14,076	13,962	14,158	14,102
13/11/2025	29.734	-0,84%	14,204	14,08	14,204	14,092
12/11/2025	90.702	0,16%	14,198	14,152	14,238	14,212
11/11/2025	41.674	-0,01%	14,214	14,164	14,248	14,19
10/11/2025	74.276	1,08%	14,102	14,102	14,292	14,192
07/11/2025	76.826	-0,88%	14,22	13,98	14,266	14,04
06/11/2025	58.975	-1,01%	14,192	14,138	14,25	14,164
05/11/2025	64.181	0,53%	14,218	14,18	14,308	14,308
04/11/2025	82.894	0,06%	14,296	14,20	14,306	14,232
03/11/2025	125.059	0,03%	14,222	14,206	14,36	14,224
31/10/2025	124.542	0,16%	14,368	14,154	14,368	14,22
30/10/2025	118.416	-0,24%	14,216	14,092	14,228	14,198
29/10/2025	128.544	-0,06%	14,296	14,214	14,30	14,232
28/10/2025	117.393	0,07%	14,254	14,152	14,346	14,24
27/10/2025	119.062	0,30%	14,22	14,196	14,25	14,23
24/10/2025	93.551	0,60%	14,106	14,106	14,196	14,188
23/10/2025	45.800	0,48%	14,196	14,064	14,196	14,104
22/10/2025	91.496	-0,78%	14,102	14,036	14,172	14,036
21/10/2025	48.486	1,04%	14,196	14,07	14,198	14,146
20/10/2025	195.891	1,58%	13,936	13,934	14,046	14,00
17/10/2025	84.767	-0,29%	13,696	13,652	13,89	13,782
16/10/2025	95.688	-0,07%	13,828	13,774	13,854	13,822
15/10/2025	37.593	0,20%	13,81	13,782	13,864	13,832
14/10/2025	47.131	0,28%	13,808	13,69	13,832	13,804
13/10/2025	102.072	0,34%	13,848	13,738	13,858	13,766
10/10/2025	212.858	-1,05%	13,80	13,72	13,914	13,72
09/10/2025	82.073	0,61%	13,83	13,80	13,876	13,866
08/10/2025	100.348	0,63%	13,772	13,732	13,83	13,782
07/10/2025	87.094	0,25%	13,638	13,638	13,76	13,696
06/10/2025	127.949	0,10%	13,706	13,656	13,732	13,662
03/10/2025	57.423	-0,25%	13,638	13,606	13,68	13,648
02/10/2025	110.449	-0,23%	13,696	13,58	13,696	13,682
01/10/2025	99.852	0,16%	13,644	13,626	13,774	13,714
30/09/2025	120.786	-1,37%	13,696	13,654	13,72	13,692
29/09/2025	62.611	1,64%	13,724	13,66	13,882	13,882
26/09/2025	65.344	0,02%	13,66	13,61	13,702	13,658
25/09/2025	28.903	0,18%	13,634	13,59	13,662	13,656
24/09/2025	53.753	-0,04%	13,604	13,564	13,666	13,632
23/09/2025	37.628	0,04%	13,632	13,588	13,638	13,638
22/09/2025	34.055	0,19%	13,638	13,552	13,656	13,632
19/09/2025	34.209	0,04%	13,614	13,582	13,642	13,606
18/09/2025	38.722	0,22%	13,56	13,51	13,618	13,60
17/09/2025	37.785	0,46%	13,496	13,464	13,57	13,57
16/09/2025	77.427	-0,65%	13,572	13,45	13,572	13,508
15/09/2025	70.326	-0,02%	13,632	13,53	13,636	13,596
12/09/2025	40.982	0,16%	13,564	13,54	13,626	13,598
11/09/2025	43.624	0,02%	13,586	13,52	13,60	13,576
10/09/2025	40.436	0,47%	13,59	13,514	13,598	13,574
09/09/2025	57.367	-0,02%	13,474	13,438	13,534	13,51
08/09/2025	58.581	0,76%	13,43	13,43	13,548	13,512
05/09/2025	31.139	-0,52%	13,534	13,40	13,546	13,41
04/09/2025	25.673	0,37%	13,482	13,45	13,516	13,48
03/09/2025	45.216	1,05%	13,448	13,382	13,454	13,43
02/09/2025	78.484	-0,75%	13,396	13,29	13,506	13,29
01/09/2025	114.549	-0,09%	13,47	13,312	13,47	13,39
29/08/2025	79.409	-0,74%	13,518	13,376	13,524	13,402
28/08/2025	71.021	-0,97%	13,546	13,422	13,546	13,502
27/08/2025	36.122	0,55%	13,63	13,60	13,666	13,634
26/08/2025	39.704	0,10%	13,596	13,514	13,596	13,56
25/08/2025	73.798	0,56%	13,58	13,48	13,58	13,546
22/08/2025	128.536	-0,25%	13,47	13,40	13,60	13,47
21/08/2025	74.717	0,60%	13,598	13,41	13,598	13,504
20/08/2025	143.313	-0,84%	13,496	13,316	13,508	13,424
19/08/2025	68.511	-0,19%	13,564	13,516	13,586	13,538
18/08/2025	90.303	-0,09%	13,502	13,502	13,58	13,564
15/08/2025	99.187	-0,88%	13,704	13,57	13,706	13,576
14/08/2025	50.464	0,91%	13,64	13,604	13,696	13,696
13/08/2025	64.081	-0,18%	13,644	13,572	13,644	13,572
12/08/2025	82.683	-0,93%	13,712	13,596	13,714	13,596
11/08/2025	45.369	0,69%	13,656	13,616	13,732	13,724
08/08/2025	26.174	-0,06%	13,608	13,582	13,65	13,63
07/08/2025	28.652	0,27%	13,598	13,552	13,66	13,638
06/08/2025	22.675	0,00%	13,636	13,55	13,636	13,602
05/08/2025	49.839	-0,10%	13,77	13,562	13,77	13,602
04/08/2025	63.315	0,53%	13,61	13,534	13,62	13,616
01/08/2025	141.471	-1,97%	13,754	13,45	13,816	13,544
31/07/2025	141.937	-0,62%	13,974	13,78	14,28	13,816
30/07/2025	81.859	0,93%	13,80	13,774	13,908	13,902
29/07/2025	59.276	0,70%	13,796	13,754	13,862	13,774
28/07/2025	25.113	1,12%	13,61	13,582	13,70	13,678
25/07/2025	30.902	0,43%	13,514	13,492	13,55	13,526
24/07/2025	40.005	-0,22%	13,534	13,45	13,536	13,468
23/07/2025	41.126	0,28%	13,49	13,45	13,502	13,498
22/07/2025	57.261	-1,31%	13,554	13,44	13,56	13,46
21/07/2025	103.611	0,07%	13,59	13,534	13,638	13,638
18/07/2025	50.691	-0,69%	13,68	13,602	13,68	13,628
17/07/2025	77.388	1,54%	13,726	13,672	13,726	13,722