(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 | | 2002-11-29 | 00:00:00 | 49,27 | 50,46 | 47,77 | 49,48 | 300 | | 2002-12-02 | 00:00:00 | 49,29 | 51,89 | 48,85 | 50,16 | 400 | | 2002-12-03 | 00:00:00 | 51,83 | 52,69 | 51,62 | 51,99 | 0 | | 2002-12-04 | 00:00:00 | 54,31 | 55,73 | 52,72 | 53,55 | 400 | | 2002-12-05 | 00:00:00 | 53,98 | 56,33 | 53,66 | 54,16 | 400 | | 2002-12-06 | 00:00:00 | 55,36 | 55,67 | 51,68 | 52,28 | 400 | | 2002-12-09 | 00:00:00 | 53,06 | 54,08 | 52,76 | 52,98 | 400 | | 2002-12-10 | 00:00:00 | 53,53 | 54,28 | 51,46 | 51,75 | 0 | | 2002-12-11 | 00:00:00 | 52,87 | 52,89 | 51,24 | 51,62 | 400 | | 2002-12-12 | 00:00:00 | 51,83 | 52,41 | 50,51 | 51,05 | 400 | | 2002-12-13 | 00:00:00 | 51,78 | 53,34 | 50,92 | 50,92 | 400 | | 2002-12-16 | 00:00:00 | 51,28 | 52,15 | 48,81 | 49,84 | 400 | | 2002-12-17 | 00:00:00 | 50,15 | 50,50 | 47,81 | 48,14 | 400 | | 2002-12-18 | 00:00:00 | 49,14 | 50,82 | 48,39 | 49,64 | 0 | | 2002-12-19 | 00:00:00 | 49,27 | 50,71 | 48,75 | 49,47 | 0 | | 2002-12-20 | 00:00:00 | 51,56 | 51,90 | 47,56 | 48,51 | 0 | | 2002-12-23 | 00:00:00 | 48,11 | 49,83 | 45,89 | 45,89 | 400 | | 2002-12-24 | 00:00:00 | 46,26 | 46,50 | 45,03 | 45,13 | 0 | | 2002-12-26 | 00:00:00 | 47,13 | 47,17 | 45,36 | 45,36 | 400 | | 2002-12-27 | 00:00:00 | 46,50 | 47,44 | 45,41 | 46,71 | 0 | | 2002-12-30 | 00:00:00 | 47,29 | 48,45 | 46,45 | 46,49 | 0 | | 2002-12-31 | 00:00:00 | 47,78 | 47,95 | 46,39 | 46,94 | 400 | | 2003-01-02 | 00:00:00 | 48,67 | 49,53 | 46,58 | 47,05 | 0 | | 2003-01-03 | 00:00:00 | 48,35 | 48,35 | 45,57 | 45,71 | 0 | | 2003-01-06 | 00:00:00 | 46,76 | 46,91 | 43,45 | 43,45 | 400 | | 2003-01-07 | 00:00:00 | 44,82 | 45,35 | 42,96 | 42,96 | 0 | | 2003-01-08 | 00:00:00 | 45,01 | 45,81 | 44,44 | 44,56 | 0 | | 2003-01-09 | 00:00:00 | 45,06 | 45,06 | 41,79 | 42,99 | 400 | | 2003-01-10 | 00:00:00 | 44,30 | 44,65 | 41,29 | 42,28 | 0 | | 2003-01-13 | 00:00:00 | 43,18 | 44,64 | 41,29 | 41,74 | 400 | | 2003-01-14 | 00:00:00 | 43,11 | 43,75 | 40,94 | 41,92 | 400 | | 2003-01-15 | 00:00:00 | 43,93 | 44,92 | 42,85 | 43,45 | 400 | | 2003-01-16 | 00:00:00 | 45,19 | 45,85 | 44,43 | 44,80 | 400 | | 2003-01-17 | 00:00:00 | 44,58 | 45,44 | 42,27 | 42,84 | 400 | | 2003-01-21 | 00:00:00 | 43,62 | 44,78 | 42,17 | 43,24 | 400 | | 2003-01-22 | 00:00:00 | 44,12 | 45,06 | 42,54 | 44,16 | 0 | | 2003-01-23 | 00:00:00 | 44,92 | 45,20 | 42,55 | 43,27 | 0 | | 2003-01-24 | 00:00:00 | 44,52 | 45,48 | 43,23 | 45,05 | 0 | | 2003-01-27 | 00:00:00 | 45,87 | 47,50 | 45,24 | 46,59 | 400 | | 2003-01-28 | 00:00:00 | 46,92 | 47,52 | 45,82 | 46,73 | 400 | | 2003-01-29 | 00:00:00 | 46,72 | 47,19 | 43,39 | 43,64 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
