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 >
16/07/2025	128.740	-1,21%	13,658	13,514	13,728	13,514
15/07/2025	52.236	0,60%	13,562	13,552	13,686	13,68
14/07/2025	65.128	0,21%	13,542	13,53	13,598	13,598
11/07/2025	26.807	-0,21%	13,60	13,538	13,60	13,57
10/07/2025	29.816	0,38%	13,54	13,502	13,598	13,598
09/07/2025	64.797	0,21%	13,516	13,498	13,562	13,546
08/07/2025	14.846	0,13%	13,502	13,444	13,58	13,518
07/07/2025	107.666	1,52%	13,496	13,44	13,524	13,50
04/07/2025	54.211	-1,37%	13,376	13,298	13,50	13,298
03/07/2025	54.838	-0,18%	13,43	13,40	13,504	13,482
02/07/2025	92.761	-1,11%	13,574	13,506	13,61	13,506
01/07/2025	51.151	0,41%	13,712	13,472	13,712	13,658
30/06/2025	80.033	-0,02%	13,624	13,598	13,65	13,602
27/06/2025	68.984	0,03%	13,548	13,548	13,644	13,604
26/06/2025	45.812	-0,53%	13,688	13,56	13,688	13,60
25/06/2025	63.272	0,13%	13,702	13,65	13,82	13,672
24/06/2025	153.304	0,19%	13,746	13,60	13,898	13,654
23/06/2025	26.535	-0,38%	13,712	13,608	13,714	13,628
20/06/2025	72.756	-1,95%	13,806	13,654	13,842	13,68
19/06/2025	53.489	1,56%	13,798	13,772	13,952	13,952
18/06/2025	27.027	-0,19%	13,742	13,702	13,784	13,738
17/06/2025	51.259	0,61%	13,716	13,65	13,798	13,764
16/06/2025	64.199	-0,44%	13,678	13,62	13,698	13,68
13/06/2025	74.123	0,54%	13,69	13,65	13,784	13,74
12/06/2025	30.506	-0,96%	13,746	13,59	13,746	13,666
11/06/2025	79.990	-0,30%	13,864	13,746	13,866	13,798
10/06/2025	97.930	0,06%	13,844	13,80	13,882	13,84
09/06/2025	26.570	-0,07%	13,888	13,744	13,888	13,832
06/06/2025	39.522	0,73%	13,75	13,69	13,854	13,842
05/06/2025	28.195	-0,15%	13,79	13,66	13,804	13,742
04/06/2025	39.522	-0,38%	13,80	13,73	13,81	13,762
03/06/2025	16.898	1,11%	13,744	13,632	13,814	13,814
02/06/2025	56.411	-0,48%	13,716	13,526	13,716	13,662
30/05/2025	126.341	-1,08%	13,828	13,684	13,828	13,728
29/05/2025	123.675	-0,43%	13,95	13,81	14,114	13,878
28/05/2025	59.799	0,64%	13,912	13,85	13,95	13,938
27/05/2025	110.640	0,73%	13,716	13,71	13,85	13,85
26/05/2025	56.092	0,75%	13,782	13,67	13,80	13,75
23/05/2025	71.888	-0,93%	13,758	13,562	13,786	13,648
22/05/2025	36.003	-0,33%	13,80	13,70	13,80	13,776
21/05/2025	106.032	-0,60%	13,856	13,72	13,856	13,822
20/05/2025	110.594	-0,26%	13,948	13,838	13,948	13,906
19/05/2025	110.784	-1,47%	13,974	13,732	13,974	13,942
16/05/2025	74.064	0,96%	14,146	14,002	14,154	14,15
15/05/2025	26.066	-0,24%	14,11	14,00	14,22	14,016
14/05/2025	37.512	-0,47%	14,10	13,952	14,116	14,05
13/05/2025	91.991	-0,33%	14,198	14,10	14,24	14,116
12/05/2025	80.738	1,30%	14,156	14,10	14,232	14,162
09/05/2025	42.907	-0,04%	14,072	13,906	14,072	13,98
08/05/2025	56.632	0,07%	13,936	13,892	14,016	13,986
07/05/2025	117.794	-0,30%	14,028	13,90	14,034	13,976
06/05/2025	87.476	0,20%	14,006	13,952	14,062	14,018
05/05/2025	85.500	0,46%	13,942	13,926	14,10	13,99
02/05/2025	256.802	0,30%	14,034	13,80	14,038	13,926
30/04/2025	49.344	0,64%	13,884	13,802	13,964	13,884
29/04/2025	53.410	0,01%	13,866	13,752	13,918	13,796
28/04/2025	84.321	-0,12%	13,874	13,784	13,898	13,794
25/04/2025	159.496	0,44%	13,898	13,676	13,898	13,81
24/04/2025	84.318	0,28%	13,76	13,55	13,898	13,75
23/04/2025	62.422	2,57%	13,554	13,554	13,836	13,712
22/04/2025	155.645	-0,73%	13,50	13,19	13,516	13,368
17/04/2025	44.099	-1,85%	13,73	13,40	13,74	13,466
16/04/2025	86.676	-2,20%	13,738	13,57	13,864	13,72
15/04/2025	66.656	1,17%	14,00	13,866	14,09	14,028
14/04/2025	213.805	2,23%	13,898	13,866	14,132	13,866
11/04/2025	83.756	-1,09%	13,868	13,35	13,868	13,564
10/04/2025	126.213	5,36%	14,608	13,714	14,608	13,714
09/04/2025	129.078	-5,54%	13,10	12,628	13,20	13,016
08/04/2025	147.569	3,47%	13,49	13,426	14,006	13,78
07/04/2025	270.123	-1,29%	12,04	12,038	13,912	13,318
20/03/2025	78.904	0,62%	15,158	14,908	15,196	15,042
19/03/2025	58.086	1,41%	14,758	14,758	15,028	14,95
18/03/2025	201.784	-0,90%	14,952	14,73	14,99	14,742
17/03/2025	77.138	-0,22%	14,968	14,832	15,034	14,876
14/03/2025	79.191	1,36%	14,742	14,738	14,962	14,908
13/03/2025	117.631	-1,04%	14,872	14,668	14,964	14,708
12/03/2025	164.197	0,86%	14,844	14,664	15,10	14,862
11/03/2025	123.295	0,55%	14,746	14,574	14,836	14,736
10/03/2025	153.769	-3,17%	15,31	14,656	15,398	14,656
07/03/2025	63.905	-2,89%	15,428	15,10	15,496	15,136
06/03/2025	310.829	-0,63%	15,588	15,40	15,774	15,586
05/03/2025	176.650	-1,43%	16,032	15,632	16,08	15,684
04/03/2025	124.192	-4,13%	16,326	15,862	16,326	15,912
03/03/2025	102.407	0,57%	16,73	16,478	16,778	16,598
28/02/2025	92.204	-2,22%	16,566	16,38	16,70	16,504
27/02/2025	78.632	0,37%	16,886	16,654	16,906	16,878
26/02/2025	97.187	1,92%	16,568	16,568	16,83	16,816
25/02/2025	142.819	-2,08%	16,96	16,50	16,96	16,50
24/02/2025	220.596	-2,22%	17,13	16,85	17,13	16,85
21/02/2025	112.524	-0,57%	17,248	17,232	17,382	17,232
20/02/2025	75.745	-0,31%	17,476	17,318	17,476	17,33
19/02/2025	47.672	0,35%	17,388	17,328	17,45	17,384
18/02/2025	87.042	0,08%	17,364	17,31	17,374	17,324
17/02/2025	74.268	0,38%	17,332	17,246	17,348	17,31
14/02/2025	93.974	-0,75%	17,31	17,22	17,342	17,244
13/02/2025	58.403	-0,04%	17,354	17,292	17,406	17,374
12/02/2025	58.308	-0,32%	17,444	17,318	17,50	17,38
11/02/2025	71.251	0,06%	17,492	17,37	17,514	17,436
10/02/2025	83.730	0,73%	17,382	17,30	17,51	17,426
07/02/2025	41.973	0,22%	17,266	17,266	17,356	17,30