(Login BolsaPT & Canal Forex) |
|
 ^VXN - [Ticker: ^VXN] |     | | Última Trade | 14,970 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,090 (-0.60%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 15,060 | PER | 0,00% | | Máximo | 15,520 | Pagamento Dividendo | | | Mínimo | 14,900 | Data Ex-Dividendo | | | Fecho Anterior | 15,060 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^VXN de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-10 | 00:00:00 | 52,94 | 53,09 | 51,46 | 52,57 | 400 | | 2002-06-11 | 00:00:00 | 52,22 | 53,13 | 51,56 | 53,12 | 400 | | 2002-06-12 | 00:00:00 | 54,27 | 54,92 | 52,86 | 52,86 | 400 | | 2002-06-13 | 00:00:00 | 54,19 | 55,81 | 53,51 | 54,30 | 400 | | 2002-06-17 | 00:00:00 | 53,78 | 55,33 | 53,30 | 54,98 | 400 | | 2002-06-18 | 00:00:00 | 54,87 | 55,39 | 53,93 | 54,55 | 400 | | 2002-06-19 | 00:00:00 | 55,40 | 56,86 | 54,49 | 55,24 | 400 | | 2002-06-20 | 00:00:00 | 56,16 | 59,15 | 55,73 | 57,93 | 400 | | 2002-06-21 | 00:00:00 | 58,57 | 60,60 | 58,31 | 59,30 | 400 | | 2002-06-24 | 00:00:00 | 58,63 | 60,32 | 56,24 | 58,65 | 400 | | 2002-06-25 | 00:00:00 | 58,57 | 60,28 | 58,34 | 59,88 | 400 | | 2002-06-26 | 00:00:00 | 63,75 | 65,32 | 62,43 | 64,36 | 400 | | 2002-06-27 | 00:00:00 | 64,59 | 66,14 | 63,16 | 63,16 | 400 | | 2002-06-28 | 00:00:00 | 62,47 | 62,47 | 57,41 | 57,95 | 400 | | 2002-07-01 | 00:00:00 | 57,62 | 58,81 | 56,55 | 57,45 | 400 | | 2002-07-02 | 00:00:00 | 59,39 | 61,93 | 58,95 | 59,57 | 400 | | 2002-07-03 | 00:00:00 | 60,50 | 62,25 | 59,61 | 60,06 | 400 | | 2002-07-05 | 00:00:00 | 58,53 | 58,76 | 55,88 | 56,28 | 300 | | 2002-07-08 | 00:00:00 | 56,66 | 60,13 | 56,66 | 59,29 | 400 | | 2002-07-09 | 00:00:00 | 61,30 | 62,25 | 60,05 | 62,12 | 400 | | 2002-07-10 | 00:00:00 | 63,15 | 65,46 | 62,53 | 65,22 | 400 | | 2002-07-11 | 00:00:00 | 67,44 | 70,83 | 65,72 | 68,99 | 400 | | 2002-07-12 | 00:00:00 | 68,66 | 68,66 | 64,38 | 66,00 | 400 | | 2002-07-15 | 00:00:00 | 67,19 | 69,48 | 66,30 | 67,85 | 400 | | 2002-07-16 | 00:00:00 | 67,47 | 69,38 | 66,57 | 67,94 | 400 | | 2002-07-17 | 00:00:00 | 65,24 | 66,04 | 63,16 | 63,23 | 400 | | 2002-07-18 | 00:00:00 | 64,97 | 65,38 | 62,61 | 63,61 | 400 | | 2002-07-19 | 00:00:00 | 64,54 | 66,81 | 59,28 | 61,17 | 400 | | 2002-07-22 | 00:00:00 | 59,90 | 63,61 | 59,68 | 62,58 | 400 | | 2002-07-23 | 00:00:00 | 63,27 | 67,29 | 62,63 | 66,39 | 400 | | 2002-07-24 | 00:00:00 | 68,56 | 69,73 | 64,55 | 65,70 | 400 | | 2002-07-25 | 00:00:00 | 66,69 | 69,92 | 65,53 | 69,48 | 400 | | 2002-07-26 | 00:00:00 | 70,41 | 71,51 | 68,43 | 69,02 | 400 | | 2002-07-29 | 00:00:00 | 66,22 | 67,42 | 57,21 | 57,57 | 400 | | 2002-07-30 | 00:00:00 | 59,81 | 60,74 | 55,35 | 56,46 | 400 | | 2002-07-31 | 00:00:00 | 57,13 | 60,15 | 56,92 | 57,86 | 400 | | 2002-08-01 | 00:00:00 | 59,47 | 60,93 | 58,80 | 60,35 | 400 | | 2002-08-02 | 00:00:00 | 62,16 | 67,05 | 60,25 | 65,44 | 400 | | 2002-08-05 | 00:00:00 | 67,59 | 68,58 | 65,67 | 67,52 | 400 | | 2002-08-06 | 00:00:00 | 67,08 | 67,08 | 61,94 | 64,18 | 400 | | 2002-08-07 | 00:00:00 | 64,30 | 69,26 | 63,91 | 68,84 | 400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
