(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-03 | 00:00:00 | 58,97 | 59,68 | 56,67 | 58,21 | 400 | | 2002-10-04 | 00:00:00 | 58,80 | 61,77 | 58,39 | 60,28 | 400 | | 2002-10-07 | 00:00:00 | 61,68 | 62,48 | 59,69 | 62,32 | 400 | | 2002-10-08 | 00:00:00 | 62,73 | 64,23 | 60,36 | 61,16 | 400 | | 2002-10-09 | 00:00:00 | 63,80 | 63,80 | 61,00 | 62,38 | 400 | | 2002-10-10 | 00:00:00 | 64,02 | 64,38 | 60,18 | 62,82 | 400 | | 2002-10-11 | 00:00:00 | 62,27 | 62,95 | 58,52 | 58,87 | 400 | | 2002-10-14 | 00:00:00 | 60,42 | 60,49 | 57,89 | 59,08 | 400 | | 2002-10-15 | 00:00:00 | 57,60 | 58,29 | 55,33 | 56,37 | 400 | | 2002-10-16 | 00:00:00 | 58,47 | 59,76 | 56,87 | 56,87 | 400 | | 2002-10-17 | 00:00:00 | 55,56 | 58,39 | 54,00 | 56,22 | 400 | | 2002-10-18 | 00:00:00 | 57,12 | 57,65 | 54,82 | 55,33 | 400 | | 2002-10-21 | 00:00:00 | 54,26 | 57,60 | 50,71 | 52,34 | 400 | | 2002-10-22 | 00:00:00 | 53,64 | 54,41 | 50,98 | 53,61 | 400 | | 2002-10-23 | 00:00:00 | 53,73 | 55,41 | 51,76 | 52,37 | 400 | | 2002-10-24 | 00:00:00 | 53,64 | 55,17 | 51,65 | 54,58 | 400 | | 2002-10-25 | 00:00:00 | 54,82 | 56,37 | 50,39 | 50,39 | 400 | | 2002-10-28 | 00:00:00 | 50,78 | 52,77 | 50,47 | 51,52 | 400 | | 2002-10-29 | 00:00:00 | 52,23 | 54,27 | 52,14 | 52,47 | 400 | | 2002-10-30 | 00:00:00 | 53,55 | 54,58 | 50,38 | 51,29 | 400 | | 2002-10-31 | 00:00:00 | 52,50 | 53,67 | 51,52 | 52,99 | 400 | | 2002-11-01 | 00:00:00 | 54,97 | 55,38 | 49,84 | 49,86 | 400 | | 2002-11-04 | 00:00:00 | 48,53 | 49,64 | 46,96 | 49,22 | 400 | | 2002-11-05 | 00:00:00 | 51,43 | 52,37 | 50,34 | 51,20 | 0 | | 2002-11-06 | 00:00:00 | 52,79 | 53,79 | 50,06 | 50,06 | 400 | | 2002-11-07 | 00:00:00 | 53,18 | 54,71 | 52,29 | 53,90 | 400 | | 2002-11-08 | 00:00:00 | 53,43 | 54,20 | 50,68 | 52,01 | 400 | | 2002-11-11 | 00:00:00 | 52,87 | 56,93 | 52,47 | 55,71 | 400 | | 2002-11-12 | 00:00:00 | 56,01 | 56,63 | 53,02 | 55,25 | 400 | | 2002-11-13 | 00:00:00 | 55,03 | 56,66 | 52,74 | 54,46 | 400 | | 2002-11-14 | 00:00:00 | 53,46 | 55,41 | 50,61 | 52,40 | 400 | | 2002-11-15 | 00:00:00 | 53,14 | 53,14 | 48,22 | 49,68 | 400 | | 2002-11-18 | 00:00:00 | 48,74 | 49,46 | 46,69 | 48,09 | 400 | | 2002-11-19 | 00:00:00 | 49,50 | 50,28 | 45,18 | 45,52 | 0 | | 2002-11-20 | 00:00:00 | 47,67 | 47,67 | 42,78 | 44,82 | 0 | | 2002-11-21 | 00:00:00 | 43,71 | 45,85 | 42,16 | 44,70 | 400 | | 2002-11-22 | 00:00:00 | 46,26 | 46,72 | 44,88 | 46,49 | 400 | | 2002-11-25 | 00:00:00 | 46,93 | 47,98 | 44,95 | 45,68 | 0 | | 2002-11-26 | 00:00:00 | 46,65 | 48,57 | 46,49 | 47,99 | 0 | | 2002-11-27 | 00:00:00 | 48,49 | 48,73 | 45,42 | 47,42 | 400 | | 2002-11-29 | 00:00:00 | 49,27 | 50,46 | 47,77 | 49,48 | 300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
